ETE.AX - Entek Energy Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20190.010.010.010.010.01-
Jan 21, 20190.010.010.010.010.01-
Jan 18, 20190.010.010.010.010.0112,500
Jan 17, 20190.010.010.010.010.01-
Jan 16, 20190.010.010.010.010.01-
Jan 15, 20190.010.010.010.010.01100,000
Jan 14, 20190.010.010.010.010.01-
Jan 11, 20190.010.010.010.010.0140,000
Jan 10, 20190.010.010.010.010.0143,750
Jan 09, 20190.010.010.010.010.01-
Jan 08, 20190.010.010.010.010.01-
Jan 07, 20190.010.010.010.010.01-
Jan 04, 20190.010.010.010.010.01-
Jan 03, 20190.010.010.010.010.0115,000
Jan 02, 20190.010.010.010.010.0170,000
Dec 31, 20180.010.010.010.010.0190,000
Dec 28, 20180.010.010.010.010.01-
Dec 27, 20180.010.010.010.010.01-
Dec 24, 20180.010.010.010.010.0126,950
Dec 21, 20180.010.010.010.010.0122,324
Dec 20, 20180.010.010.010.010.01432,000
Dec 19, 20180.010.010.010.010.01426,144
Dec 18, 20180.010.010.010.010.014,734,283
Dec 17, 20180.010.010.010.010.018,896,540
Dec 14, 20180.010.010.010.010.012,882,612
Dec 13, 20180.010.010.010.010.012,500,000
Dec 12, 20180.010.010.010.010.01-
Dec 11, 20180.010.010.010.010.01862,700
Dec 10, 20180.010.010.010.010.01137,188
Dec 07, 20180.010.010.010.010.017,621
Dec 06, 20180.010.010.010.010.011,537,621
Dec 05, 20180.010.010.010.010.011,800,000
Dec 04, 20180.010.010.010.010.011,869,501
Dec 03, 20180.010.020.010.010.0120,637,232
Nov 30, 20180.010.010.010.010.017,082,756
Nov 29, 20180.010.020.010.010.018,867,681
Nov 28, 20180.010.010.010.010.01-
Nov 27, 20180.010.010.010.010.01481,468
Nov 26, 20180.010.010.010.010.01-
Nov 23, 20180.010.010.010.010.01-
Nov 22, 20180.010.010.010.010.01-
Nov 21, 20180.010.010.010.010.01300,000
Nov 20, 20180.010.010.010.010.012,762,883
Nov 19, 20180.010.010.010.010.012,042,332
Nov 16, 20180.010.010.010.010.01135,110
Nov 15, 20180.010.010.010.010.0167,590
Nov 14, 20180.020.020.020.020.02-
Nov 13, 20180.010.020.010.020.021,552,500
Nov 12, 20180.010.010.010.010.011,000,000
Nov 09, 20180.010.010.010.010.01480,000
Nov 08, 20180.010.010.010.010.01-
Nov 07, 20180.010.010.010.010.01300,000
Nov 06, 20180.020.020.010.010.011,314,705
Nov 05, 20180.020.020.010.010.011,314,705
Nov 02, 20180.010.020.010.020.021,598,214
Nov 01, 20180.010.010.010.010.01896,500
Oct 31, 20180.010.010.010.010.01528,125
Oct 30, 20180.010.010.010.010.01528,125
Oct 29, 20180.010.010.010.010.01-
Oct 26, 20180.010.010.010.010.01100,000
Oct 25, 20180.010.010.010.010.01168,223
Oct 24, 20180.010.010.010.010.0112,500
Oct 23, 20180.010.010.010.010.01-
Oct 22, 20180.010.010.010.010.01-
Oct 19, 20180.010.010.010.010.01300,000
Oct 18, 20180.010.010.010.010.0140,756
Oct 17, 20180.010.010.010.010.0140,756
Oct 16, 20180.010.020.010.010.01377,875
Oct 15, 20180.020.020.020.020.02521,940
Oct 12, 20180.020.020.020.020.0230,526
Oct 11, 20180.020.020.020.020.02500,000
Oct 10, 20180.010.010.010.010.01954,695
Oct 09, 20180.010.010.010.010.01954,695
Oct 08, 20180.010.010.010.010.01-
Oct 05, 20180.010.010.010.010.01-
Oct 04, 20180.010.010.010.010.01-
Oct 03, 20180.010.010.010.010.0132,336
Oct 02, 20180.010.010.010.010.0132,336
Oct 01, 20180.010.010.010.010.01-
Sep 28, 20180.010.010.010.010.01-
Sep 27, 20180.010.010.010.010.01-
Sep 26, 20180.010.010.010.010.01-
Sep 25, 20180.010.010.010.010.01-
Sep 24, 20180.010.010.010.010.01-
Sep 21, 20180.010.010.010.010.01-
Sep 20, 20180.010.010.010.010.0193,750
Sep 19, 20180.020.020.020.020.02-
Sep 18, 20180.020.020.020.020.02-
Sep 17, 20180.020.020.020.020.02-
Sep 14, 20180.020.020.020.020.02-
Sep 13, 20180.020.020.020.020.02-
Sep 12, 20180.020.020.020.020.02877,785
Sep 11, 20180.020.020.020.020.02877,785
Sep 10, 20180.020.020.020.020.021,479,237
Sep 07, 20180.020.020.020.020.02-
Sep 06, 20180.020.020.020.020.02-
Sep 05, 20180.020.020.020.020.02-
Sep 04, 20180.020.020.020.020.021,121,445
Sep 03, 20180.020.020.020.020.021,121,445
Aug 31, 20180.020.020.020.020.02-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...