Enero Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.695	0.700	0.690	0.690	0.629	10,933
2025-05-22	0.690	0.690	0.685	0.690	0.629	18,573
2025-05-21	0.700	0.710	0.690	0.690	0.629	12,897
2025-05-20	0.705	0.710	0.698	0.705	0.643	62,377
2025-05-19	0.695	0.700	0.690	0.690	0.629	5,398
2025-05-16	0.730	0.730	0.710	0.710	0.647	20,677
2025-05-15	0.695	0.735	0.680	0.735	0.670	674,895
2025-05-14	0.700	0.700	0.680	0.700	0.638	48,061
2025-05-13	0.700	0.710	0.690	0.690	0.629	69,620
2025-05-12	0.690	0.710	0.685	0.690	0.629	477,446
2025-05-09	0.720	0.720	0.685	0.685	0.625	25,014
2025-05-08	0.720	0.720	0.715	0.720	0.657	44,871
2025-05-07	0.690	0.720	0.690	0.720	0.657	17,524
2025-05-06	0.715	0.720	0.705	0.720	0.657	85,524
2025-05-05	0.705	0.705	0.705	0.705	0.643	141,749
2025-05-02	0.690	0.710	0.690	0.710	0.647	4,163
2025-05-01	0.705	0.725	0.690	0.690	0.629	19,590
2025-04-30	0.730	0.740	0.705	0.720	0.657	99,566
2025-04-29	0.720	0.723	0.700	0.710	0.647	28,012
2025-04-28	0.770	0.770	0.695	0.730	0.666	45,788
2025-04-24	0.740	0.780	0.740	0.770	0.702	45,706
2025-04-23	0.730	0.755	0.725	0.740	0.675	23,138
2025-04-22	0.705	0.745	0.705	0.730	0.666	51,619
2025-04-17	0.685	0.735	0.685	0.735	0.670	22,425
2025-04-16	0.690	0.705	0.680	0.690	0.629	28,637
2025-04-15	0.730	0.730	0.690	0.690	0.629	30,348
2025-04-14	0.610	0.730	0.610	0.730	0.666	418,567
2025-04-11	0.605	0.640	0.595	0.640	0.584	240,196
2025-04-10	0.615	0.625	0.600	0.610	0.556	158,792
2025-04-09	0.650	0.650	0.570	0.580	0.529	265,411
2025-04-08	0.605	0.625	0.605	0.610	0.556	153,081
2025-04-07	0.600	0.620	0.600	0.605	0.552	172,884
2025-04-04	0.720	0.720	0.635	0.650	0.593	285,303
2025-04-03	0.810	0.810	0.775	0.775	0.707	51,227
2025-04-02	0.820	0.820	0.810	0.810	0.739	22,186
2025-04-01	0.820	0.820	0.813	0.815	0.743	904,934
2025-03-31	0.830	0.830	0.820	0.820	0.748	2,977
2025-03-28	0.830	0.830	0.825	0.830	0.757	214,672
2025-03-27	0.810	0.810	0.810	0.810	0.739	0
2025-03-26	0.815	0.845	0.810	0.810	0.739	89,580
2025-03-25	0.830	0.845	0.815	0.815	0.743	12,984
2025-03-24	0.860	0.860	0.800	0.830	0.757	128,908
2025-03-21	0.880	0.880	0.820	0.830	0.757	97,126
2025-03-20	0.870	0.880	0.845	0.880	0.802	63,731
2025-03-19	0.815	0.885	0.815	0.880	0.802	62,285
2025-03-18	0.850	0.870	0.850	0.865	0.775	97,138
2025-03-17	0.850	0.870	0.850	0.850	0.762	22,106
2025-03-14	0.915	0.915	0.850	0.850	0.762	39,419
2025-03-13	0.875	0.915	0.875	0.915	0.820	16,700
2025-03-12	0.810	0.885	0.810	0.865	0.775	57,115
2025-03-11	0.900	0.900	0.840	0.840	0.753	10,727
2025-03-10	0.890	0.900	0.860	0.900	0.806	143,742
2025-03-07	0.895	0.905	0.890	0.900	0.806	58,021
2025-03-06	0.900	0.920	0.890	0.920	0.824	61,608
2025-03-05	0.910	0.925	0.905	0.905	0.811	1,827,644
2025-03-04	0.935	0.945	0.905	0.920	0.824	331,057
2025-03-03	0.905	0.940	0.900	0.920	0.824	77,914
2025-02-28	0.900	0.920	0.890	0.920	0.824	163,196
2025-02-27	0.860	0.915	0.860	0.905	0.811	481,954
2025-02-26	0.905	0.915	0.860	0.910	0.815	246,310

← NewerPage 7 of 22 · 1,270 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.