Enero Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.450	0.450	0.450	0.450	0.426	0
2026-05-04	0.450	0.463	0.450	0.450	0.426	20,860
2026-05-01	0.450	0.455	0.450	0.450	0.426	6,522
2026-04-30	0.450	0.465	0.420	0.465	0.440	87,449
2026-04-29	0.430	0.450	0.415	0.450	0.426	111,168
2026-04-28	0.425	0.450	0.425	0.440	0.416	7,306
2026-04-27	0.440	0.450	0.440	0.450	0.426	2,785
2026-04-24	0.445	0.445	0.440	0.440	0.416	13,789
2026-04-23	0.420	0.475	0.410	0.455	0.431	113,550
2026-04-22	0.423	0.440	0.415	0.440	0.416	120,263
2026-04-21	0.430	0.435	0.410	0.430	0.407	29,421
2026-04-20	0.415	0.430	0.410	0.430	0.407	205,549
2026-04-17	0.440	0.460	0.410	0.410	0.388	167,646
2026-04-16	0.440	0.460	0.430	0.440	0.416	48,387
2026-04-15	0.443	0.450	0.423	0.430	0.407	50,315
2026-04-14	0.435	0.465	0.435	0.465	0.440	168,341
2026-04-13	0.435	0.435	0.435	0.435	0.412	0
2026-04-10	0.440	0.440	0.435	0.435	0.412	32,656
2026-04-09	0.455	0.455	0.435	0.440	0.416	56,798
2026-04-08	0.455	0.455	0.455	0.455	0.431	8,398
2026-04-07	0.480	0.480	0.450	0.455	0.431	114,206
2026-04-02	0.475	0.475	0.460	0.475	0.449	7,397
2026-04-01	0.460	0.465	0.455	0.455	0.431	41,489
2026-03-31	0.465	0.480	0.455	0.480	0.454	41,982
2026-03-30	0.460	0.475	0.460	0.475	0.449	49,251
2026-03-27	0.460	0.480	0.455	0.480	0.454	23,054
2026-03-26	0.465	0.465	0.460	0.460	0.435	42,133
2026-03-25	0.480	0.480	0.460	0.470	0.445	184,384
2026-03-24	0.470	0.470	0.450	0.465	0.440	214,150
2026-03-23	0.465	0.465	0.435	0.465	0.440	91,847
2026-03-20	0.470	0.470	0.465	0.465	0.440	7,580
2026-03-19	0.480	0.480	0.470	0.480	0.454	56,159
2026-03-18	0.485	0.490	0.485	0.485	0.449	1,100
2026-03-17	0.470	0.495	0.470	0.480	0.445	195
2026-03-16	0.495	0.495	0.470	0.470	0.436	2,300
2026-03-13	0.465	0.505	0.460	0.478	0.443	85,152
2026-03-12	0.480	0.480	0.460	0.465	0.431	34,450
2026-03-11	0.480	0.495	0.470	0.495	0.459	45,981
2026-03-10	0.500	0.500	0.495	0.500	0.463	43,047
2026-03-09	0.500	0.510	0.485	0.510	0.473	194,140
2026-03-06	0.530	0.530	0.495	0.505	0.468	87,026
2026-03-05	0.525	0.530	0.525	0.530	0.491	8,681
2026-03-04	0.550	0.550	0.540	0.540	0.500	24,007
2026-03-03	0.540	0.540	0.540	0.540	0.500	8,631
2026-03-02	0.570	0.570	0.560	0.565	0.524	56,584
2026-02-27	0.575	0.585	0.570	0.575	0.533	44,763
2026-02-26	0.565	0.575	0.555	0.575	0.533	184,186
2026-02-25	0.550	0.565	0.545	0.565	0.524	81,591
2026-02-24	0.595	0.595	0.560	0.570	0.528	175,565
2026-02-23	0.590	0.595	0.580	0.590	0.547	91,238
2026-02-20	0.565	0.590	0.550	0.590	0.547	62,324
2026-02-19	0.580	0.580	0.525	0.570	0.528	230,466
2026-02-18	0.545	0.560	0.545	0.550	0.510	19,460
2026-02-17	0.540	0.550	0.510	0.530	0.491	154,913
2026-02-16	0.580	0.580	0.515	0.540	0.500	391,015
2026-02-13	0.580	0.580	0.580	0.580	0.538	12,500
2026-02-12	0.590	0.590	0.570	0.570	0.528	58,072
2026-02-11	0.600	0.600	0.600	0.600	0.556	10,476
2026-02-10	0.590	0.595	0.590	0.595	0.551	10,149
2026-02-09	0.600	0.600	0.585	0.585	0.542	31,890

← NewerPage 3 of 5 · 255 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.