Enero Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.915	0.950	0.880	0.935	0.838	95,911
2025-02-24	0.950	0.950	0.920	0.930	0.833	17,567
2025-02-21	0.975	0.975	0.910	0.955	0.856	90,053
2025-02-20	0.950	0.950	0.950	0.950	0.851	0
2025-02-19	0.980	0.990	0.920	0.950	0.851	184,034
2025-02-18	1.000	1.000	0.970	0.970	0.869	40,554
2025-02-17	0.960	1.010	0.960	1.000	0.896	81,449
2025-02-14	1.000	1.005	0.980	0.980	0.878	58,562
2025-02-13	1.030	1.030	0.980	0.980	0.878	481,538
2025-02-12	1.050	1.050	1.010	1.020	0.914	42,351
2025-02-11	1.055	1.070	1.055	1.065	0.954	5,733
2025-02-10	1.080	1.090	1.055	1.090	0.977	18,050
2025-02-07	1.080	1.080	1.080	1.080	0.968	0
2025-02-06	1.075	1.095	1.073	1.080	0.968	185,389
2025-02-05	1.070	1.090	1.070	1.090	0.977	74,342
2025-02-04	1.090	1.090	1.050	1.070	0.959	13,844
2025-02-03	1.050	1.100	1.050	1.090	0.977	38,650
2025-01-31	1.090	1.110	1.055	1.110	0.995	47,997
2025-01-30	1.103	1.105	1.073	1.105	0.990	17,597
2025-01-29	1.090	1.100	1.080	1.100	0.986	44,660
2025-01-28	1.080	1.100	1.050	1.100	0.986	125,843
2025-01-24	1.055	1.085	1.055	1.085	0.972	5,614
2025-01-23	1.050	1.095	1.050	1.050	0.941	13,154
2025-01-22	1.080	1.083	1.055	1.080	0.968	14,187
2025-01-21	1.055	1.085	1.055	1.080	0.968	654
2025-01-20	1.055	1.085	1.055	1.055	0.945	7,647
2025-01-17	1.050	1.055	1.050	1.050	0.941	3,603
2025-01-16	1.043	1.065	1.043	1.050	0.941	35,758
2025-01-15	1.080	1.080	1.080	1.080	0.968	0
2025-01-14	1.060	1.080	1.048	1.080	0.968	24,459
2025-01-13	1.100	1.100	1.100	1.100	0.986	0
2025-01-10	1.070	1.100	1.065	1.100	0.986	32,107
2025-01-09	1.075	1.095	1.050	1.095	0.981	35,897
2025-01-08	1.075	1.105	1.070	1.070	0.959	23,466
2025-01-07	1.110	1.110	1.070	1.070	0.959	5,987
2025-01-06	1.090	1.105	1.075	1.090	0.977	17,570
2025-01-03	1.080	1.100	1.065	1.090	0.977	19,926
2025-01-02	1.090	1.115	1.080	1.085	0.972	9,339
2024-12-31	1.060	1.100	1.060	1.100	0.986	5,618
2024-12-30	1.030	1.090	1.030	1.090	0.977	16,789
2024-12-27	1.060	1.060	1.035	1.050	0.941	11,054
2024-12-24	1.060	1.060	1.060	1.060	0.950	2
2024-12-23	1.040	1.090	1.040	1.090	0.977	56,703
2024-12-20	1.075	1.075	1.050	1.050	0.941	12,806
2024-12-19	1.060	1.085	1.055	1.080	0.968	202,769
2024-12-18	1.080	1.080	1.010	1.075	0.963	58,309
2024-12-17	1.070	1.078	1.050	1.050	0.941	16,070
2024-12-16	1.100	1.100	1.100	1.100	0.986	270
2024-12-13	1.070	1.090	1.070	1.070	0.959	40,466
2024-12-12	1.100	1.100	1.010	1.070	0.959	99,075
2024-12-11	1.160	1.160	1.105	1.105	0.990	129,400
2024-12-10	1.160	1.170	1.160	1.165	1.044	1,006
2024-12-09	1.155	1.165	1.155	1.165	1.044	63,399
2024-12-06	1.170	1.190	1.160	1.165	1.044	35,079
2024-12-05	1.155	1.170	1.155	1.165	1.044	31,820
2024-12-04	1.170	1.175	1.155	1.175	1.053	6,061
2024-12-03	1.180	1.195	1.175	1.180	1.057	71,217
2024-12-02	1.170	1.180	1.170	1.170	1.048	29,941
2024-11-29	1.165	1.175	1.150	1.175	1.053	120,490
2024-11-28	1.120	1.165	1.120	1.160	1.039	65,203

← NewerPage 8 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.