Enero Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.600	0.620	0.590	0.600	0.556	172,309
2026-02-05	0.600	0.600	0.600	0.600	0.556	740
2026-02-04	0.600	0.600	0.600	0.600	0.556	0
2026-02-03	0.600	0.600	0.600	0.600	0.556	0
2026-02-02	0.610	0.610	0.600	0.600	0.556	60,514
2026-01-30	0.620	0.640	0.620	0.620	0.575	42,754
2026-01-29	0.620	0.645	0.620	0.645	0.598	1,906
2026-01-28	0.635	0.655	0.620	0.645	0.598	42,516
2026-01-27	0.633	0.650	0.620	0.650	0.602	147,301
2026-01-23	0.610	0.645	0.610	0.625	0.579	13,361
2026-01-22	0.635	0.650	0.605	0.615	0.570	188,623
2026-01-21	0.645	0.655	0.630	0.635	0.588	60,310
2026-01-20	0.655	0.660	0.640	0.640	0.593	12,666
2026-01-19	0.665	0.665	0.650	0.655	0.607	38,048
2026-01-16	0.675	0.680	0.658	0.660	0.612	284,775
2026-01-15	0.680	0.680	0.675	0.675	0.626	14,305
2026-01-14	0.655	0.685	0.655	0.685	0.635	171,309
2026-01-13	0.635	0.650	0.635	0.650	0.602	115,083
2026-01-12	0.638	0.640	0.630	0.635	0.588	22,433
2026-01-09	0.625	0.645	0.625	0.635	0.588	88,953
2026-01-08	0.615	0.635	0.615	0.625	0.579	15,437
2026-01-07	0.625	0.625	0.615	0.615	0.570	85,657
2026-01-06	0.635	0.635	0.625	0.630	0.584	20,031
2026-01-05	0.620	0.635	0.620	0.630	0.584	5,693
2026-01-02	0.625	0.633	0.625	0.625	0.579	27,840
2025-12-31	0.625	0.635	0.625	0.630	0.584	18,314
2025-12-30	0.630	0.640	0.630	0.630	0.584	31,330
2025-12-29	0.630	0.635	0.630	0.630	0.584	32,474
2025-12-24	0.620	0.635	0.620	0.630	0.584	52,269
2025-12-23	0.640	0.645	0.600	0.600	0.556	79,629
2025-12-22	0.630	0.650	0.630	0.640	0.593	127,453
2025-12-19	0.600	0.650	0.590	0.610	0.565	98,962
2025-12-18	0.630	0.630	0.600	0.600	0.556	63,429
2025-12-17	0.630	0.645	0.615	0.630	0.584	46,506
2025-12-16	0.640	0.640	0.630	0.630	0.584	1,469,955
2025-12-15	0.620	0.650	0.610	0.640	0.593	58,836
2025-12-12	0.595	0.620	0.580	0.620	0.575	28,923
2025-12-11	0.575	0.585	0.570	0.585	0.542	4,568,215
2025-12-10	0.560	0.585	0.560	0.575	0.533	58,440
2025-12-09	0.570	0.580	0.560	0.575	0.533	105,176
2025-12-08	0.585	0.585	0.565	0.570	0.528	152,644
2025-12-05	0.605	0.610	0.580	0.585	0.542	105,238
2025-12-04	0.600	0.610	0.600	0.610	0.565	3,955
2025-12-03	0.595	0.615	0.595	0.610	0.565	35,749
2025-12-02	0.615	0.640	0.595	0.595	0.551	54,214
2025-12-01	0.625	0.630	0.615	0.615	0.570	2,780
2025-11-28	0.610	0.625	0.605	0.625	0.579	11,745
2025-11-27	0.615	0.625	0.595	0.595	0.551	105,760
2025-11-26	0.610	0.630	0.610	0.630	0.584	7,223
2025-11-25	0.610	0.615	0.610	0.610	0.565	12,051
2025-11-24	0.620	0.620	0.615	0.615	0.570	10,878
2025-11-21	0.620	0.640	0.610	0.620	0.575	24,900
2025-11-20	0.615	0.625	0.615	0.620	0.575	42,919
2025-11-19	0.620	0.620	0.620	0.620	0.575	0
2025-11-18	0.635	0.640	0.610	0.620	0.575	561,106
2025-11-17	0.625	0.630	0.625	0.630	0.584	73,296
2025-11-14	0.630	0.635	0.630	0.635	0.588	116,850
2025-11-13	0.645	0.660	0.630	0.650	0.602	17,977
2025-11-12	0.630	0.640	0.630	0.640	0.593	28,658
2025-11-11	0.645	0.655	0.625	0.650	0.602	114,436

← NewerPage 4 of 22 · 1,265 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.