Enero Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.980	0.980	0.980	0.980	0.894	0
2025-08-15	0.950	0.980	0.950	0.980	0.894	37,690
2025-08-14	0.960	0.960	0.915	0.960	0.875	18,916
2025-08-13	0.960	0.970	0.960	0.960	0.875	24,775
2025-08-12	0.950	0.955	0.950	0.955	0.871	755
2025-08-11	0.945	0.945	0.940	0.940	0.857	2,416
2025-08-08	0.985	0.985	0.940	0.940	0.857	38,654
2025-08-07	0.940	0.990	0.930	0.985	0.898	26,730
2025-08-06	0.945	0.960	0.935	0.940	0.857	13,462
2025-08-05	0.995	0.995	0.995	0.995	0.907	0
2025-08-04	0.950	0.995	0.935	0.995	0.907	11,146
2025-08-01	0.995	0.995	0.920	0.965	0.880	17,027
2025-07-31	0.990	1.000	0.990	1.000	0.912	9,768
2025-07-30	0.965	0.990	0.965	0.990	0.903	132,205
2025-07-29	0.955	0.960	0.945	0.950	0.866	86,715
2025-07-28	0.950	0.955	0.950	0.950	0.866	14,515
2025-07-25	0.960	0.960	0.950	0.960	0.875	12,911
2025-07-24	0.965	0.995	0.960	0.980	0.894	35,526
2025-07-23	0.945	0.990	0.945	0.975	0.889	85,234
2025-07-22	0.930	0.950	0.900	0.940	0.857	131,743
2025-07-21	0.980	0.980	0.980	0.980	0.894	0
2025-07-18	0.965	1.010	0.950	0.980	0.894	233,811
2025-07-17	0.940	0.955	0.920	0.935	0.853	57,748
2025-07-16	0.970	0.970	0.945	0.950	0.866	11,215
2025-07-15	0.980	0.980	0.945	0.965	0.880	21,104
2025-07-14	0.990	1.000	0.980	0.980	0.894	19,866
2025-07-11	0.945	0.970	0.940	0.970	0.885	110,500
2025-07-10	0.970	1.000	0.970	1.000	0.912	6,139
2025-07-09	0.960	1.000	0.960	0.980	0.894	36,261
2025-07-08	0.950	0.965	0.925	0.950	0.866	16,416
2025-07-07	0.940	0.970	0.920	0.970	0.885	34,289
2025-07-04	0.960	0.960	0.920	0.960	0.875	227,427
2025-07-03	0.965	0.975	0.915	0.960	0.875	60,918
2025-07-02	0.860	0.970	0.860	0.960	0.875	168,207
2025-07-01	0.750	0.885	0.725	0.865	0.789	503,556
2025-06-30	0.690	0.705	0.685	0.685	0.625	59,864
2025-06-27	0.685	0.700	0.685	0.685	0.625	32,584
2025-06-26	0.675	0.685	0.650	0.675	0.616	79,441
2025-06-25	0.670	0.675	0.668	0.675	0.616	2,551,956
2025-06-24	0.670	0.685	0.670	0.670	0.611	34,223
2025-06-23	0.695	0.710	0.650	0.665	0.606	96,355
2025-06-20	0.678	0.695	0.670	0.695	0.634	64,008
2025-06-19	0.680	0.695	0.675	0.685	0.625	1,991
2025-06-18	0.685	0.700	0.685	0.690	0.629	62,680
2025-06-17	0.690	0.700	0.680	0.693	0.632	68,406
2025-06-16	0.670	0.695	0.670	0.695	0.634	57,200
2025-06-13	0.673	0.673	0.665	0.673	0.613	66,828
2025-06-12	0.675	0.690	0.675	0.680	0.620	26,114
2025-06-11	0.683	0.685	0.675	0.675	0.616	62,753
2025-06-10	0.675	0.685	0.675	0.685	0.625	629,478
2025-06-06	0.670	0.685	0.670	0.685	0.625	15,160
2025-06-05	0.680	0.695	0.675	0.675	0.616	31,759
2025-06-04	0.675	0.680	0.670	0.680	0.620	24,216
2025-06-03	0.685	0.700	0.670	0.685	0.625	132,978
2025-06-02	0.680	0.685	0.665	0.685	0.625	71,648
2025-05-30	0.690	0.690	0.685	0.685	0.625	84,398
2025-05-29	0.665	0.705	0.665	0.690	0.629	164,777
2025-05-28	0.680	0.680	0.665	0.670	0.611	55,398
2025-05-27	0.690	0.695	0.680	0.680	0.620	47,084
2025-05-26	0.700	0.700	0.690	0.690	0.629	29,294

← NewerPage 6 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.