Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Enterprise Metals Limited (ENT.AX)

Compare
0.0020
0.0000
(0.00%)
As of April 9 at 12:51:10 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.00200.00200.00200.00200.0020-
Apr 10, 20250.00200.00200.00200.00200.0020-
Apr 9, 20250.00300.00300.00200.00200.0020491,175
Apr 8, 20250.00200.00200.00200.00200.0020-
Apr 7, 20250.00200.00200.00200.00200.0020-
Apr 4, 20250.00300.00300.00200.00200.0020432,400
Apr 3, 20250.00250.00250.00250.00250.0025-
Apr 2, 20250.00250.00250.00250.00250.0025-
Apr 1, 20250.00250.00250.00250.00250.0025-
Mar 31, 20250.00250.00250.00250.00250.0025-
Mar 28, 20250.00250.00250.00250.00250.0025-
Mar 27, 20250.00250.00250.00250.00250.0025-
Mar 26, 20250.00200.00250.00200.00250.0025405,001
Mar 25, 20250.00200.00200.00200.00200.00205,000,000
Mar 24, 20250.00300.00300.00250.00250.00253,599,900
Mar 21, 20250.00250.00250.00250.00250.0025522,000
Mar 20, 20250.00300.00300.00300.00300.0030500,000
Mar 19, 20250.00200.00250.00200.00250.0025450,000
Mar 18, 20250.00300.00300.00200.00200.00207,620,390
Mar 17, 20250.00300.00300.00300.00300.0030-
Mar 14, 20250.00300.00300.00300.00300.0030-
Mar 13, 20250.00300.00300.00300.00300.0030-
Mar 12, 20250.00300.00300.00300.00300.0030-
Mar 11, 20250.00300.00300.00300.00300.00301,100,000
Mar 10, 20250.00300.00300.00300.00300.0030-
Mar 7, 20250.00300.00300.00300.00300.0030-
Mar 6, 20250.00300.00300.00300.00300.0030-
Mar 5, 20250.00300.00300.00300.00300.0030-
Mar 4, 20250.00300.00300.00300.00300.0030-
Mar 3, 20250.00300.00300.00300.00300.0030-
Feb 28, 20250.00300.00300.00300.00300.0030-
Feb 27, 20250.00300.00300.00300.00300.0030-
Feb 26, 20250.00300.00300.00300.00300.0030727,125
Feb 25, 20250.00300.00300.00300.00300.0030-
Feb 24, 20250.00300.00300.00300.00300.0030-
Feb 21, 20250.00300.00300.00300.00300.0030-
Feb 20, 20250.00300.00300.00300.00300.0030-
Feb 19, 20250.00300.00300.00300.00300.0030540,000
Feb 18, 20250.00300.00300.00300.00300.00305,398,097
Feb 17, 20250.00300.00300.00300.00300.00301,700,000
Feb 14, 20250.00300.00300.00300.00300.0030-
Feb 13, 20250.00300.00300.00300.00300.0030536,666
Feb 12, 20250.00350.00350.00350.00350.0035-
Feb 11, 20250.00350.00350.00350.00350.0035400,000
Feb 10, 20250.00300.00300.00300.00300.0030397,000
Feb 7, 20250.00300.00300.00300.00300.0030-
Feb 6, 20250.00300.00300.00300.00300.0030206,825
Feb 5, 20250.00300.00300.00300.00300.0030-
Feb 4, 20250.00300.00300.00300.00300.0030-
Feb 3, 20250.00300.00300.00300.00300.0030-
Jan 31, 20250.00300.00300.00300.00300.0030500,000
Jan 30, 20250.00300.00300.00300.00300.0030-
Jan 29, 20250.00300.00300.00300.00300.0030-
Jan 28, 20250.00300.00300.00300.00300.0030160,000
Jan 24, 20250.00300.00300.00300.00300.0030-
Jan 23, 20250.00300.00300.00300.00300.0030-
Jan 22, 20250.00300.00300.00300.00300.0030-
Jan 21, 20250.00300.00300.00300.00300.00302,566,511
Jan 20, 20250.00300.00300.00300.00300.0030-
Jan 17, 20250.00300.00300.00300.00300.0030-
Jan 16, 20250.00300.00300.00300.00300.0030-
Jan 15, 20250.00300.00300.00300.00300.0030-
Jan 14, 20250.00300.00300.00300.00300.0030-
Jan 13, 20250.00300.00300.00300.00300.0030-
Jan 10, 20250.00300.00300.00300.00300.0030-
Jan 9, 20250.00300.00300.00300.00300.0030-
Jan 8, 20250.00300.00300.00300.00300.0030-
Jan 7, 20250.00300.00300.00300.00300.0030-
Jan 6, 20250.00300.00300.00300.00300.0030-
Jan 3, 20250.00400.00400.00300.00300.0030117,520
Jan 2, 20250.00400.00400.00400.00400.0040-
Dec 31, 20240.00400.00400.00400.00400.0040-
Dec 30, 20240.00400.00400.00400.00400.0040-
Dec 27, 20240.00400.00400.00400.00400.00402,855
Dec 24, 20240.00400.00400.00400.00400.0040358,838
Dec 23, 20240.00400.00400.00400.00400.0040-
Dec 20, 20240.00400.00400.00400.00400.0040-
Dec 19, 20240.00400.00400.00400.00400.0040-
Dec 18, 20240.00400.00400.00400.00400.004084,545
Dec 17, 20240.00400.00400.00400.00400.0040-
Dec 16, 20240.00400.00400.00400.00400.0040-
Dec 13, 20240.00400.00400.00400.00400.0040-
Dec 12, 20240.00400.00400.00400.00400.0040-
Dec 11, 20240.00300.00400.00300.00400.0040133,661
Dec 10, 20240.00400.00400.00400.00400.0040-
Dec 9, 20240.00400.00400.00400.00400.0040-
Dec 6, 20240.00400.00400.00400.00400.0040-
Dec 5, 20240.00400.00400.00400.00400.0040-
Dec 4, 20240.00400.00400.00400.00400.0040-
Dec 3, 20240.00400.00400.00400.00400.0040-
Dec 2, 20240.00400.00400.00400.00400.0040-
Nov 29, 20240.00400.00400.00400.00400.0040-
Nov 28, 20240.00400.00400.00400.00400.004034,159
Nov 27, 20240.00400.00400.00400.00400.0040-
Nov 26, 20240.00400.00400.00400.00400.0040200,000
Nov 25, 20240.00400.00400.00400.00400.0040269,841
Nov 22, 20240.00350.00350.00300.00300.003012,000
Nov 21, 20240.00300.00400.00300.00400.00401,930,577
Nov 20, 20240.00400.00400.00400.00400.00404,670
Nov 19, 20240.00500.00500.00300.00400.00408,691,186
Nov 18, 20240.00400.00400.00400.00400.00408,000
Nov 15, 20240.00400.00400.00400.00400.0040-
Nov 14, 20240.00400.00400.00400.00400.0040-
Nov 13, 20240.00400.00400.00400.00400.0040-
Nov 12, 20240.00400.00400.00400.00400.0040-
Nov 11, 20240.00400.00400.00400.00400.0040474,551
Nov 8, 20240.00400.00400.00400.00400.004070,000
Nov 7, 20240.00450.00500.00400.00400.00402,133,923
Nov 6, 20240.00400.00400.00400.00400.0040-
Nov 5, 20240.00400.00400.00400.00400.0040-
Nov 4, 20240.00400.00400.00400.00400.004062,500
Nov 1, 20240.00400.00400.00400.00400.0040-
Oct 31, 20240.00400.00400.00400.00400.0040-
Oct 30, 20240.00400.00400.00400.00400.00401,670,447
Oct 29, 20240.00300.00400.00300.00400.0040363,968
Oct 28, 20240.00400.00400.00300.00300.0030735,094
Oct 25, 20240.00400.00400.00400.00400.0040475,988
Oct 24, 20240.00400.00400.00400.00400.004036,015
Oct 23, 20240.00400.00400.00400.00400.0040-
Oct 22, 20240.00300.00400.00300.00400.0040827,140
Oct 21, 20240.00300.00300.00300.00300.0030-
Oct 18, 20240.00300.00300.00300.00300.0030-
Oct 17, 20240.00300.00300.00300.00300.0030-
Oct 16, 20240.00300.00300.00300.00300.0030-
Oct 15, 20240.00300.00300.00300.00300.0030-
Oct 14, 20240.00300.00300.00300.00300.0030-
Oct 11, 20240.00300.00300.00300.00300.0030-
Oct 10, 20240.00300.00300.00300.00300.0030-
Oct 9, 20240.00300.00300.00300.00300.0030-
Oct 8, 20240.00300.00300.00300.00300.003062,000
Oct 7, 20240.00400.00400.00400.00400.0040-
Oct 4, 20240.00400.00400.00400.00400.0040350,000
Oct 3, 20240.00400.00400.00400.00400.0040382,512
Oct 2, 20240.00400.00400.00400.00400.0040-
Oct 1, 20240.00400.00400.00400.00400.0040620,012
Sep 30, 20240.00400.00400.00400.00400.0040789,522
Sep 27, 20240.00300.00300.00300.00300.0030-
Sep 26, 20240.00300.00300.00300.00300.0030-
Sep 25, 20240.00300.00300.00300.00300.0030-
Sep 24, 20240.00300.00300.00300.00300.003011
Sep 23, 20240.00300.00300.00300.00300.0030329,096
Sep 20, 20240.00400.00400.00400.00400.0040-
Sep 19, 20240.00400.00400.00400.00400.0040-
Sep 18, 20240.00400.00400.00400.00400.0040695
Sep 17, 20240.00400.00400.00400.00400.0040-
Sep 16, 20240.00400.00400.00400.00400.0040-
Sep 13, 20240.00400.00400.00400.00400.0040-
Sep 12, 20240.00400.00400.00400.00400.0040-
Sep 11, 20240.00400.00400.00400.00400.0040-
Sep 10, 20240.00400.00400.00400.00400.004050,000
Sep 9, 20240.00400.00400.00400.00400.0040-
Sep 6, 20240.00400.00400.00400.00400.0040-
Sep 5, 20240.00400.00400.00400.00400.0040-
Sep 4, 20240.00400.00400.00400.00400.004018
Sep 3, 20240.00400.00400.00400.00400.00403,000
Sep 2, 20240.00400.00400.00400.00400.00401,221
Aug 30, 20240.00400.00400.00400.00400.0040-
Aug 29, 20240.00400.00400.00400.00400.0040-
Aug 28, 20240.00400.00400.00400.00400.0040-
Aug 27, 20240.00400.00400.00400.00400.0040-
Aug 26, 20240.00400.00400.00400.00400.0040292
Aug 23, 20240.00300.00300.00300.00300.0030-
Aug 22, 20240.00300.00300.00300.00300.0030147,625
Aug 21, 20240.00300.00300.00300.00300.0030828,131
Aug 20, 20240.00400.00400.00300.00300.00302,100,997
Aug 19, 20240.00300.00300.00300.00300.0030-
Aug 16, 20240.00300.00300.00300.00300.0030100,000
Aug 15, 20240.00300.00400.00300.00400.00409,062,345
Aug 14, 20240.00300.00300.00300.00300.0030-
Aug 13, 20240.00300.00300.00300.00300.0030250,000
Aug 12, 20240.00300.00300.00300.00300.00303,694,877
Aug 9, 20240.00250.00250.00250.00250.0025206,100
Aug 8, 20240.00250.00250.00250.00250.0025-
Aug 7, 20240.00250.00250.00250.00250.002514,100
Aug 6, 20240.00300.00300.00300.00300.00305,887,679
Aug 5, 20240.00400.00400.00400.00400.004098,750
Aug 2, 20240.00400.00400.00400.00400.0040-
Aug 1, 20240.00400.00400.00400.00400.0040767,097
Jul 31, 20240.00400.00400.00400.00400.0040-
Jul 30, 20240.00400.00400.00400.00400.004091
Jul 29, 20240.00400.00400.00400.00400.0040248,750
Jul 26, 20240.00300.00300.00300.00300.0030-
Jul 25, 20240.00300.00300.00300.00300.0030-
Jul 24, 20240.00300.00300.00300.00300.0030-
Jul 23, 20240.00300.00300.00300.00300.0030-
Jul 22, 20240.00300.00300.00300.00300.00301,083,957
Jul 19, 20240.00300.00300.00300.00300.0030-
Jul 18, 20240.00300.00300.00300.00300.0030-
Jul 17, 20240.00300.00300.00300.00300.0030-
Jul 16, 20240.00300.00300.00300.00300.0030-
Jul 15, 20240.00300.00300.00300.00300.0030139,000
Jul 12, 20240.00300.00300.00300.00300.0030-
Jul 11, 20240.00300.00300.00300.00300.0030-
Jul 10, 20240.00300.00300.00300.00300.0030-
Jul 9, 20240.00300.00300.00300.00300.0030-
Jul 8, 20240.00300.00300.00300.00300.0030-
Jul 5, 20240.00300.00300.00300.00300.0030-
Jul 4, 20240.00300.00300.00300.00300.0030-
Jul 3, 20240.00300.00300.00300.00300.0030-
Jul 2, 20240.00300.00300.00300.00300.0030-
Jul 1, 20240.00300.00300.00300.00300.0030-
Jun 28, 20240.00300.00300.00300.00300.003016,700
Jun 27, 20240.00300.00300.00300.00300.00302,870,703
Jun 26, 20240.00400.00400.00400.00400.0040-
Jun 25, 20240.00400.00400.00400.00400.0040-
Jun 24, 20240.00400.00400.00400.00400.004074
Jun 21, 20240.00400.00400.00400.00400.0040-
Jun 20, 20240.00400.00400.00400.00400.0040-
Jun 19, 20240.00400.00400.00400.00400.0040-
Jun 18, 20240.00400.00400.00400.00400.00402,000,000
Jun 17, 20240.00400.00400.00400.00400.0040-
Jun 14, 20240.00400.00400.00400.00400.0040818,532
Jun 13, 20240.00300.00300.00300.00300.0030-
Jun 12, 20240.00300.00300.00300.00300.0030-
Jun 11, 20240.00300.00300.00300.00300.0030125,000
Jun 7, 20240.00300.00300.00300.00300.003013,693
Jun 6, 20240.00400.00400.00400.00400.00401,348,837
Jun 5, 20240.00400.00400.00400.00400.0040882,110
Jun 4, 20240.00500.00500.00500.00500.0050-
Jun 3, 20240.00500.00500.00500.00500.00507,672
May 31, 20240.00500.00500.00500.00500.0050-
May 30, 20240.00500.00500.00500.00500.0050-
May 29, 20240.00500.00500.00500.00500.0050391,291
May 28, 20240.00500.00500.00500.00500.0050-
May 27, 20240.00500.00500.00500.00500.00501,568,282
May 24, 20240.00450.00500.00450.00500.00502,076,866
May 23, 20240.00400.00400.00400.00400.0040180,389
May 22, 20240.00400.00400.00400.00400.0040-
May 21, 20240.00400.00400.00400.00400.0040-
May 20, 20240.00400.00400.00400.00400.0040740,000
May 17, 20240.00400.00400.00400.00400.0040-
May 16, 20240.00400.00400.00400.00400.0040798,905
May 15, 20240.00300.00300.00300.00300.0030-
May 14, 20240.00300.00300.00300.00300.0030-
May 13, 20240.00300.00300.00300.00300.0030-
May 10, 20240.00300.00300.00300.00300.0030-
May 9, 20240.00300.00300.00300.00300.0030-
May 8, 20240.00300.00300.00300.00300.0030-
May 7, 20240.00300.00300.00300.00300.0030-
May 6, 20240.00300.00300.00300.00300.0030-
May 3, 20240.00400.00400.00300.00300.00302,387,851
May 2, 20240.00300.00400.00300.00400.00402,799,062
May 1, 20240.00300.00300.00300.00300.0030-
Apr 30, 20240.00300.00300.00300.00300.0030-
Apr 29, 20240.00300.00300.00300.00300.0030500,000
Apr 26, 20240.00300.00300.00300.00300.0030-
Apr 24, 20240.00300.00300.00300.00300.0030-
Apr 23, 20240.00300.00300.00300.00300.0030-
Apr 22, 20240.00250.00300.00250.00300.00302,050,000
Apr 19, 20240.00300.00300.00300.00300.0030-
Apr 18, 20240.00300.00300.00300.00300.0030-
Apr 17, 20240.00300.00300.00300.00300.0030-
Apr 16, 20240.00300.00300.00300.00300.0030-
Apr 15, 20240.00300.00300.00300.00300.00302,500,099

Related Tickers

DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
CST.AX Castile Resources Limited
0.0710
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0230
-8.00%
 
DMM.AX DMC Mining Limited
0.0580
0.00%
 
AHN.AX Athena Resources Limited
0.0040
0.00%
 
AUG.AX Augustus Minerals Ltd
0.0370
0.00%
 
CAZ.AX Cazaly Resources Limited
0.0130
0.00%
 
MTB.AX Mount Burgess Mining N.L.
0.0050
0.00%