Enero Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	1.090	1.095	1.085	1.085	0.955	8,220
2024-09-04	1.085	1.090	1.080	1.090	0.959	32,779
2024-09-03	1.100	1.115	1.100	1.105	0.972	28,143
2024-09-02	1.130	1.135	1.085	1.085	0.955	21,534
2024-08-30	1.140	1.140	1.113	1.120	0.985	253,314
2024-08-29	1.125	1.150	1.120	1.120	0.985	39,448
2024-08-28	1.150	1.150	1.080	1.140	1.003	336,988
2024-08-27	1.185	1.185	1.150	1.175	1.034	31,160
2024-08-26	1.185	1.190	1.170	1.180	1.038	26,580
2024-08-23	1.210	1.210	1.150	1.180	1.038	50,941
2024-08-22	1.085	1.220	1.085	1.180	1.038	108,838
2024-08-21	1.090	1.160	1.070	1.090	0.959	57,315
2024-08-20	1.170	1.170	1.090	1.090	0.959	99,593
2024-08-19	1.175	1.180	1.150	1.150	1.012	105,729
2024-08-16	1.250	1.250	1.145	1.180	1.038	125,432
2024-08-15	1.260	1.265	1.210	1.250	1.100	376,119
2024-08-14	1.255	1.265	1.235	1.265	1.113	10,513
2024-08-13	1.250	1.250	1.225	1.240	1.091	101,144
2024-08-12	1.215	1.223	1.200	1.220	1.073	38,945
2024-08-09	1.095	1.205	1.090	1.205	1.060	51,578
2024-08-08	1.200	1.200	1.060	1.100	0.968	116,035
2024-08-07	1.215	1.215	1.165	1.165	1.025	46,543
2024-08-06	1.215	1.225	1.185	1.185	1.043	50,374
2024-08-05	1.260	1.260	1.210	1.210	1.065	511,519
2024-08-02	1.250	1.265	1.245	1.260	1.109	34,797
2024-08-01	1.240	1.260	1.240	1.250	1.100	82,773
2024-07-31	1.270	1.270	1.240	1.250	1.100	56,805
2024-07-30	1.255	1.255	1.250	1.250	1.100	14,840
2024-07-29	1.280	1.280	1.255	1.260	1.109	619,671
2024-07-26	1.265	1.280	1.260	1.280	1.126	878
2024-07-25	1.260	1.280	1.260	1.270	1.117	32,217
2024-07-24	1.260	1.270	1.260	1.270	1.117	9,466
2024-07-23	1.255	1.260	1.240	1.255	1.104	59,145
2024-07-22	1.250	1.260	1.240	1.250	1.100	24,633
2024-07-19	1.215	1.260	1.215	1.260	1.109	50,140
2024-07-18	1.205	1.225	1.205	1.220	1.073	6,464
2024-07-17	1.210	1.230	1.180	1.205	1.060	68,070
2024-07-16	1.235	1.235	1.210	1.210	1.065	29,545
2024-07-15	1.245	1.255	1.230	1.235	1.087	37,818
2024-07-12	1.205	1.260	1.165	1.260	1.109	198,691
2024-07-11	1.215	1.235	1.205	1.210	1.065	13,364
2024-07-10	1.230	1.235	1.215	1.215	1.069	27,867
2024-07-09	1.260	1.260	1.230	1.230	1.082	25,985
2024-07-08	1.230	1.280	1.230	1.280	1.126	86,765
2024-07-05	1.240	1.240	1.218	1.230	1.082	387,699
2024-07-04	1.225	1.240	1.225	1.235	1.087	10,978
2024-07-03	1.200	1.240	1.200	1.210	1.065	88,881
2024-07-02	1.205	1.235	1.200	1.200	1.056	24,965
2024-07-01	1.235	1.240	1.193	1.205	1.060	74,726
2024-06-28	1.235	1.240	1.180	1.235	1.087	951,044
2024-06-27	1.205	1.235	1.205	1.230	1.082	421,416
2024-06-26	1.185	1.210	1.170	1.200	1.056	235,856
2024-06-25	1.235	1.240	1.180	1.185	1.043	99,086
2024-06-24	1.270	1.270	1.240	1.240	1.091	37,052
2024-06-21	1.285	1.300	1.250	1.275	1.122	70,554
2024-06-20	1.290	1.290	1.280	1.280	1.126	23,923
2024-06-19	1.305	1.310	1.280	1.310	1.153	42,753
2024-06-18	1.305	1.315	1.295	1.295	1.139	30,308
2024-06-17	1.360	1.360	1.300	1.335	1.175	158,543
2024-06-14	1.385	1.385	1.360	1.360	1.197	30,699

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0140 AUD
2026-03-19	0.0100 AUD
2025-09-15	0.0130 AUD
2025-03-19	0.0150 AUD
2024-09-19	0.0200 AUD
2024-03-20	0.0300 AUD
2023-09-19	0.0450 AUD
2023-02-23	0.0650 AUD
2022-09-19	0.0650 AUD
2022-02-24	0.0600 AUD
2021-09-22	0.0440 AUD
2021-02-25	0.1050 AUD
2020-09-17	0.0350 AUD
2020-02-27	0.0250 AUD
2019-09-20	0.0300 AUD
2019-02-27	0.0250 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.