Enero Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	1.125	1.150	1.100	1.150	1.031	108,227
2024-11-26	1.115	1.120	1.110	1.120	1.004	66,385
2024-11-25	1.130	1.130	1.100	1.120	1.004	85,390
2024-11-22	1.140	1.165	1.130	1.140	1.022	46,361
2024-11-21	1.140	1.140	1.140	1.140	1.022	417
2024-11-20	1.120	1.155	1.100	1.130	1.013	134,610
2024-11-19	1.163	1.175	1.140	1.140	1.022	238,615
2024-11-18	1.165	1.165	1.150	1.150	1.031	169,815
2024-11-15	1.185	1.185	1.165	1.165	1.044	17,570
2024-11-14	1.140	1.175	1.140	1.175	1.053	52,514
2024-11-13	1.150	1.150	1.130	1.140	1.022	43,314
2024-11-12	1.135	1.155	1.125	1.155	1.035	38,160
2024-11-11	1.130	1.130	1.125	1.125	1.008	25,415
2024-11-08	1.120	1.155	1.120	1.125	1.008	27,180
2024-11-07	1.120	1.145	1.115	1.140	1.022	13,745
2024-11-06	1.140	1.150	1.105	1.110	0.995	77,709
2024-11-05	1.155	1.155	1.155	1.155	1.035	439
2024-11-04	1.140	1.160	1.140	1.140	1.022	21,862
2024-11-01	1.145	1.165	1.145	1.145	1.026	9,614
2024-10-31	1.160	1.160	1.110	1.110	0.995	11,742
2024-10-30	1.115	1.160	1.110	1.160	1.039	54,246
2024-10-29	1.120	1.125	1.105	1.125	1.008	48,499
2024-10-28	1.145	1.165	1.100	1.110	0.995	172,630
2024-10-25	1.150	1.150	1.130	1.150	1.031	53,344
2024-10-24	1.150	1.150	1.150	1.150	1.031	1,746
2024-10-23	1.155	1.165	1.150	1.165	1.044	88,264
2024-10-22	1.165	1.175	1.150	1.155	1.035	23,468
2024-10-21	1.190	1.190	1.165	1.165	1.044	12,804
2024-10-18	1.240	1.240	1.165	1.165	1.044	102,258
2024-10-17	1.325	1.330	1.240	1.240	1.111	2,973,730
2024-10-16	1.325	1.325	1.325	1.325	1.187	1,018
2024-10-15	1.300	1.360	1.300	1.345	1.205	63,963
2024-10-14	1.270	1.305	1.270	1.300	1.165	23,271
2024-10-11	1.300	1.315	1.300	1.300	1.165	14,693
2024-10-10	1.320	1.320	1.320	1.320	1.183	0
2024-10-09	1.300	1.330	1.300	1.320	1.183	37,015
2024-10-08	1.290	1.305	1.290	1.300	1.165	69,036
2024-10-07	1.280	1.300	1.280	1.295	1.160	13,893
2024-10-04	1.320	1.320	1.255	1.300	1.165	31,858
2024-10-03	1.300	1.320	1.275	1.320	1.183	333,495
2024-10-02	1.300	1.300	1.300	1.300	1.165	0
2024-10-01	1.300	1.300	1.255	1.300	1.165	71,060
2024-09-30	1.280	1.315	1.250	1.300	1.165	367,217
2024-09-27	1.230	1.310	1.230	1.280	1.147	176,381
2024-09-26	1.170	1.230	1.150	1.180	1.057	1,439,978
2024-09-25	1.115	1.170	1.115	1.165	1.044	3,051,291
2024-09-24	1.105	1.170	1.105	1.145	1.026	7,075
2024-09-23	1.153	1.155	1.135	1.155	1.035	1,817
2024-09-20	1.100	1.120	1.100	1.120	1.004	39,172
2024-09-19	1.120	1.120	1.085	1.100	0.986	836,899
2024-09-18	1.100	1.105	1.100	1.105	0.972	27,983
2024-09-17	1.100	1.115	1.100	1.105	0.972	30,716
2024-09-16	1.100	1.120	1.100	1.120	0.985	9,419
2024-09-13	1.090	1.110	1.090	1.100	0.968	26,910
2024-09-12	1.090	1.120	1.065	1.120	0.985	24,139
2024-09-11	1.090	1.105	1.075	1.090	0.959	55,592
2024-09-10	1.065	1.100	1.065	1.100	0.968	56,063
2024-09-09	1.075	1.075	1.060	1.065	0.937	108,267
2024-09-06	1.080	1.080	1.075	1.080	0.950	82,245
2024-09-05	1.090	1.095	1.085	1.085	0.955	8,220

← NewerPage 9 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.