enX Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 626.00 | 626.00 | 604.00 | 604.00 | 604.00 | 16,699 |
| 2022-11-24 | 571.00 | 603.00 | 570.00 | 603.00 | 603.00 | 136,259 |
| 2022-11-23 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 500 |
| 2022-11-22 | 629.00 | 629.00 | 550.00 | 550.00 | 550.00 | 2,894 |
| 2022-11-21 | 570.00 | 616.00 | 570.00 | 616.00 | 616.00 | 9,806 |
| 2022-11-17 | 570.00 | 570.00 | 556.00 | 556.00 | 556.00 | 8,500 |
| 2022-11-16 | 615.00 | 615.00 | 599.00 | 599.00 | 599.00 | 3,195 |
| 2022-11-15 | 617.00 | 618.00 | 615.00 | 615.00 | 615.00 | 5,951 |
| 2022-11-14 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1,213 |
| 2022-11-11 | 626.00 | 626.00 | 620.00 | 620.00 | 620.00 | 22,692 |
| 2022-11-10 | 630.00 | 660.00 | 630.00 | 630.00 | 630.00 | 13,755 |
| 2022-11-09 | 610.00 | 630.00 | 610.00 | 630.00 | 630.00 | 2,780 |
| 2022-11-08 | 566.00 | 571.00 | 566.00 | 571.00 | 571.00 | 226 |
| 2022-11-07 | 624.00 | 630.00 | 565.00 | 565.00 | 565.00 | 23,482 |
| 2022-11-04 | 610.00 | 625.00 | 610.00 | 624.00 | 624.00 | 3,397 |
| 2022-11-03 | 567.00 | 625.00 | 567.00 | 625.00 | 625.00 | 17,000 |
| 2022-11-02 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 39 |
| 2022-10-31 | 565.00 | 624.00 | 565.00 | 565.00 | 565.00 | 25,201 |
| 2022-10-28 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 5,035 |
| 2022-10-27 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 5,000 |
| 2022-10-25 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 1,681 |
| 2022-10-24 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 10,390 |
| 2022-10-21 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 73 |
| 2022-10-18 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | 485 |
| 2022-10-14 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 6 |
| 2022-10-13 | 462.00 | 533.00 | 461.00 | 533.00 | 533.00 | 27,153 |
| 2022-10-12 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 11 |
| 2022-10-11 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 3,111 |
| 2022-10-10 | 500.00 | 506.00 | 500.00 | 500.00 | 500.00 | 62,140 |
| 2022-10-06 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 1,330 |
| 2022-10-05 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 400 |
| 2022-10-03 | 501.00 | 502.00 | 501.00 | 502.00 | 502.00 | 3,514 |
| 2022-09-30 | 525.00 | 526.00 | 521.00 | 526.00 | 526.00 | 8,575 |
| 2022-09-29 | 526.00 | 526.00 | 520.00 | 520.00 | 520.00 | 7,309 |
| 2022-09-28 | 560.00 | 560.00 | 521.00 | 521.00 | 521.00 | 824 |
| 2022-09-27 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 77 |
| 2022-09-26 | 599.00 | 625.00 | 599.00 | 610.00 | 610.00 | 3,711 |
| 2022-09-23 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | 237 |
| 2022-09-22 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 23 |
| 2022-09-21 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | 681 |
| 2022-09-20 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | 554 |
| 2022-09-19 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 11,500 |
| 2022-09-15 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 1,300 |
| 2022-09-13 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 35 |
| 2022-09-12 | 580.00 | 635.00 | 580.00 | 610.00 | 610.00 | 5,641 |
| 2022-09-08 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1,100 |
| 2022-09-06 | 630.00 | 630.00 | 500.00 | 551.00 | 551.00 | 13,721 |
| 2022-09-05 | 650.00 | 650.00 | 640.00 | 640.00 | 640.00 | 2,040 |
| 2022-09-02 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 14,074 |
| 2022-09-01 | 640.00 | 640.00 | 540.00 | 540.00 | 540.00 | 280 |
| 2022-08-31 | 740.00 | 740.00 | 620.00 | 640.00 | 640.00 | 12,109 |
| 2022-08-30 | 799.00 | 799.00 | 790.00 | 790.00 | 640.00 | 85,198 |
| 2022-08-29 | 799.00 | 800.00 | 761.00 | 798.00 | 646.48 | 101,412 |
| 2022-08-26 | 750.00 | 751.00 | 750.00 | 751.00 | 608.41 | 10,427 |
| 2022-08-25 | 750.00 | 750.00 | 750.00 | 750.00 | 607.59 | 14,403 |
| 2022-08-24 | 750.00 | 750.00 | 740.00 | 750.00 | 607.59 | 24,621 |
| 2022-08-23 | 739.00 | 750.00 | 739.00 | 750.00 | 607.59 | 53,132 |
| 2022-08-22 | 739.00 | 750.00 | 739.00 | 739.00 | 598.68 | 32,593 |
| 2022-08-19 | 712.00 | 750.00 | 651.00 | 720.00 | 583.29 | 11,475 |
| 2022-08-18 | 735.00 | 735.00 | 720.00 | 720.00 | 583.29 | 21,067 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-31 | 150.0000 ZAC |
| 2022-06-14 | 200.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.