ETE.AX - Entek Energy Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.01100.01100.01100.01100.0110-
Apr 17, 20190.01100.01100.01100.01100.011038,493
Apr 16, 20190.01100.01200.01100.01100.01104,173,803
Apr 15, 20190.01200.01200.01200.01200.0120160,000
Apr 12, 20190.01200.01200.01200.01200.012038
Apr 11, 20190.01200.01200.01200.01200.0120179,962
Apr 10, 20190.01200.01200.01200.01200.0120230,000
Apr 09, 20190.01200.01200.01200.01200.0120900,000
Apr 08, 20190.01200.01200.01200.01200.01201,400,000
Apr 05, 20190.01100.01100.01100.01100.0110-
Apr 04, 20190.01100.01200.01100.01100.0110257,000
Apr 03, 20190.01100.01200.01100.01200.01201,081,250
Apr 02, 20190.01200.01200.01200.01200.012050,000
Apr 01, 20190.01200.01200.01200.01200.012038,000
Mar 29, 20190.01200.01200.01100.01100.01101,565,968
Mar 28, 20190.01300.01300.01300.01300.0130620,614
Mar 27, 20190.01200.01400.01200.01400.01402,193,635
Mar 26, 20190.01200.01200.01200.01200.0120346,224
Mar 25, 20190.01200.01200.01200.01200.0120-
Mar 22, 20190.01200.01200.01200.01200.0120-
Mar 21, 20190.01200.01250.01200.01200.01202,427,060
Mar 20, 20190.01200.01200.01200.01200.0120-
Mar 19, 20190.01200.01200.01200.01200.0120973,935
Mar 18, 20190.01200.01300.01200.01200.01201,824,213
Mar 15, 20190.01200.01200.01100.01200.01204,050,000
Mar 14, 20190.01200.01200.01200.01200.0120948,071
Mar 13, 20190.01200.01200.01100.01200.01204,811,780
Mar 12, 20190.01300.01400.01200.01400.01404,918,082
Mar 11, 20190.01200.01300.01200.01300.01303,043,755
Mar 08, 20190.01300.01300.01200.01200.01201,794,666
Mar 07, 20190.01400.01600.01400.01400.014016,886,958
Mar 06, 20190.01200.01200.01200.01200.01201,248,038
Mar 05, 20190.01000.01100.01000.01100.01101,075,835
Mar 04, 20190.01000.01000.01000.01000.010077,500
Mar 01, 20190.01100.01100.01100.01100.0110-
Feb 28, 20190.01100.01100.01100.01100.0110222,000
Feb 27, 20190.01200.01200.01100.01100.01101,613,250
Feb 26, 20190.01000.01000.01000.01000.0100539,486
Feb 25, 20190.01000.01000.01000.01000.0100539,486
Feb 22, 20190.01000.01000.01000.01000.0100-
Feb 21, 20190.01100.01100.01000.01000.0100659,807
Feb 20, 20190.01100.01100.01000.01000.0100400,903
Feb 19, 20190.01200.01200.01100.01100.0110326,478
Feb 18, 20190.01200.01200.01200.01200.0120969,397
Feb 15, 20190.01200.01200.01200.01200.0120-
Feb 14, 20190.01200.01200.01200.01200.0120272,727
Feb 13, 20190.01100.01100.01100.01100.0110560,000
Feb 12, 20190.01200.01200.01200.01200.0120453,880
Feb 11, 20190.01200.01200.01200.01200.0120330,808
Feb 08, 20190.01200.01200.01200.01200.012043,645
Feb 07, 20190.01400.01400.01200.01200.0120930,464
Feb 06, 20190.01400.01600.01400.01400.01405,248,716
Feb 05, 20190.01300.01400.01300.01300.01303,264,231
Feb 04, 20190.01400.01400.01200.01200.01207,613,026
Feb 01, 20190.01500.01700.01300.01400.014054,937,801
Jan 31, 20190.01000.01000.01000.01000.0100-
Jan 30, 20190.01000.01000.01000.01000.0100-
Jan 29, 20190.01000.01000.01000.01000.0100-
Jan 25, 20190.01000.01000.01000.01000.0100-
Jan 24, 20190.01000.01000.01000.01000.0100-
Jan 23, 20190.01000.01000.01000.01000.0100-
Jan 22, 20190.01000.01000.01000.01000.0100-
Jan 21, 20190.01000.01000.01000.01000.0100-
Jan 18, 20190.01000.01000.01000.01000.010012,500
Jan 17, 20190.01000.01000.01000.01000.0100-
Jan 16, 20190.01000.01000.01000.01000.0100-
Jan 15, 20190.01000.01000.01000.01000.0100100,000
Jan 14, 20190.01000.01000.01000.01000.0100-
Jan 11, 20190.01000.01000.01000.01000.010040,000
Jan 10, 20190.01000.01000.01000.01000.010043,750
Jan 09, 20190.01000.01000.01000.01000.0100-
Jan 08, 20190.01000.01000.01000.01000.0100-
Jan 07, 20190.01000.01000.01000.01000.0100-
Jan 04, 20190.01000.01000.01000.01000.0100-
Jan 03, 20190.01000.01000.01000.01000.010015,000
Jan 02, 20190.01100.01100.01100.01100.011070,000
Dec 31, 20180.01000.01000.01000.01000.010090,000
Dec 28, 20180.01000.01000.01000.01000.0100-
Dec 27, 20180.01000.01000.01000.01000.0100-
Dec 24, 20180.01000.01000.01000.01000.010026,950
Dec 21, 20180.01000.01000.00900.00900.009022,324
Dec 20, 20180.01000.01000.01000.01000.0100432,000
Dec 19, 20180.01000.01000.01000.01000.0100426,144
Dec 18, 20180.01100.01300.01000.01000.01004,734,283
Dec 17, 20180.01100.01200.00900.01100.01108,896,540
Dec 14, 20180.01200.01200.01200.01200.01202,882,612
Dec 13, 20180.01300.01300.01300.01300.01302,500,000
Dec 12, 20180.01200.01200.01200.01200.0120-
Dec 11, 20180.01200.01200.01200.01200.0120862,700
Dec 10, 20180.01200.01200.01200.01200.0120137,188
Dec 07, 20180.01300.01300.01300.01300.01307,621
Dec 06, 20180.01200.01200.01200.01200.01201,537,621
Dec 05, 20180.01300.01300.01300.01300.01301,800,000
Dec 04, 20180.01200.01300.01200.01300.01301,869,501
Dec 03, 20180.01300.01600.01200.01200.012020,637,232
Nov 30, 20180.01400.01500.01200.01300.01307,082,756
Nov 29, 20180.01400.01700.01400.01400.01408,867,681
Nov 28, 20180.01300.01300.01300.01300.0130-
Nov 27, 20180.01300.01300.01300.01300.0130481,468
Nov 26, 20180.01400.01400.01400.01400.0140-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...