ASX · ENT · stock
Enterprise Metals Limited (ENT) stock price history
Every ASX trading session of Enterprise Metals Limited from Sep 21, 2026 to Sep 28, 2026: 6 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ENT adjusted close, 2026 to 2026
- A$0.0030
- All time high, 2026
- A$0.0030
- 52 week high, A$0.0025 low
- 6
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
ENT key facts
- Enterprise Metals Limited (ENT) closed at A$0.0030 on Sep 28, 2026 on ASX.
- ENT's all time high close is A$0.0030, set on Sep 21, 2026; its all time low close is A$0.0025 on Sep 25, 2026.
- ENT's 52 week range is A$0.0025 to A$0.0030.
- ENT's deepest drawdown was -16.7% from Sep 24, 2026 to Sep 25, 2026.
- DataCedar holds 6 daily sessions of ENT history from Sep 21, 2026 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ENT price chart, 2026 to 2026
ENT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | n/a |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 21, 2026 | 0.0% |
ENT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.0030 on Sep 21, 2026
- All time low close
- A$0.0025 on Sep 25, 2026
- 52 week high
- A$0.0030 on Sep 22, 2026
- 52 week low
- A$0.0025 on Sep 25, 2026
- Deepest drawdown
- -16.7% from Sep 24, 2026 to Sep 25, 2026, recovered Sep 28, 2026
- Best single session
- +20.0% on Sep 28, 2026
- Worst single session
- -16.7% on Sep 25, 2026
- Sessions closing higher, 1 year
- 20%
ENT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Sep 21, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0030 | A$0.0030 | A$0.0025 | A$0.0030 | n/a | 4.3M | 6 |
About the ENT data
Daily bars. 6 sessions from Sep 21, 2026 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 21, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ENT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ENT share price history
