Enero Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	1.595	1.595	1.485	1.570	1.319	118,454
2023-06-30	1.500	1.500	1.445	1.460	1.227	65,035
2023-06-29	1.470	1.535	1.470	1.500	1.260	102,433
2023-06-28	1.410	1.470	1.360	1.470	1.235	145,233
2023-06-27	1.420	1.420	1.363	1.375	1.155	123,718
2023-06-26	1.375	1.420	1.335	1.380	1.159	268,299
2023-06-23	1.415	1.465	1.348	1.385	1.164	169,806
2023-06-22	1.480	1.510	1.360	1.390	1.168	158,336
2023-06-21	1.500	1.560	1.440	1.465	1.231	82,355
2023-06-20	1.365	1.475	1.335	1.475	1.239	796,515
2023-06-19	1.435	1.435	1.360	1.360	1.143	169,493
2023-06-16	1.390	1.450	1.370	1.395	1.172	391,390
2023-06-15	1.400	1.445	1.355	1.365	1.147	403,096
2023-06-14	1.420	1.420	1.365	1.365	1.147	933,293
2023-06-13	1.510	1.520	1.370	1.375	1.155	224,364
2023-06-09	1.550	1.550	1.430	1.480	1.244	242,000
2023-06-08	1.700	1.710	1.515	1.570	1.319	630,579
2023-06-07	1.750	1.750	1.715	1.735	1.458	27,452
2023-06-06	1.790	1.790	1.733	1.785	1.500	62,360
2023-06-05	1.755	1.800	1.755	1.770	1.487	133,574
2023-06-02	1.780	1.780	1.720	1.755	1.475	91,746
2023-06-01	1.650	1.800	1.650	1.770	1.487	170,770
2023-05-31	1.640	1.695	1.640	1.695	1.424	38,741
2023-05-30	1.670	1.670	1.630	1.660	1.395	53,558
2023-05-29	1.620	1.665	1.580	1.660	1.395	994,833
2023-05-26	1.620	1.645	1.605	1.615	1.357	207,812
2023-05-25	1.660	1.680	1.630	1.630	1.370	97,284
2023-05-24	1.650	1.695	1.650	1.685	1.416	42,724
2023-05-23	1.680	1.680	1.650	1.650	1.386	69,123
2023-05-22	1.710	1.720	1.685	1.695	1.424	249,538
2023-05-19	1.745	1.775	1.695	1.700	1.428	80,211
2023-05-18	1.810	1.815	1.685	1.740	1.462	89,123
2023-05-17	1.760	1.810	1.675	1.795	1.508	146,669
2023-05-16	1.670	1.680	1.625	1.680	1.412	347,258
2023-05-15	1.740	1.740	1.630	1.660	1.395	84,811
2023-05-12	1.640	1.675	1.640	1.660	1.395	93,894
2023-05-11	1.700	1.700	1.620	1.640	1.378	526,635
2023-05-10	1.760	1.760	1.665	1.680	1.412	211,090
2023-05-09	1.820	1.820	1.710	1.760	1.479	720,627
2023-05-08	1.775	1.835	1.775	1.835	1.542	146,055
2023-05-05	1.780	1.810	1.750	1.750	1.470	79,768
2023-05-04	1.770	1.835	1.760	1.835	1.542	77,053
2023-05-03	1.880	1.880	1.770	1.770	1.487	86,458
2023-05-02	1.880	1.880	1.810	1.860	1.563	3,664,401
2023-05-01	1.870	1.900	1.855	1.875	1.575	67,827
2023-04-28	1.890	1.895	1.820	1.820	1.529	134,166
2023-04-27	1.895	1.898	1.865	1.865	1.567	53,401
2023-04-26	1.870	1.940	1.860	1.910	1.605	122,529
2023-04-24	1.890	1.905	1.860	1.860	1.563	82,008
2023-04-21	1.900	1.915	1.855	1.890	1.588	104,583
2023-04-20	1.795	1.930	1.780	1.900	1.596	186,991
2023-04-19	1.820	1.835	1.790	1.790	1.504	101,881
2023-04-18	1.860	1.900	1.805	1.815	1.525	352,281
2023-04-17	1.895	1.900	1.860	1.860	1.563	63,775
2023-04-14	1.890	1.900	1.845	1.860	1.563	95,976
2023-04-13	1.935	1.950	1.880	1.890	1.588	217,977
2023-04-12	2.000	2.000	1.920	1.945	1.634	129,879
2023-04-11	1.950	2.030	1.895	2.000	1.680	202,039
2023-04-06	1.945	2.020	1.850	1.855	1.559	118,668
2023-04-05	1.940	1.940	1.835	1.900	1.596	64,209

← NewerPage 15 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.