enX Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 835.00 | 835.00 | 800.00 | 835.00 | 525.29 | 2,002 |
| 2022-01-07 | 730.00 | 835.00 | 730.00 | 835.00 | 525.29 | 4,859 |
| 2022-01-04 | 830.00 | 835.00 | 830.00 | 835.00 | 525.29 | 363 |
| 2022-01-03 | 830.00 | 830.00 | 830.00 | 830.00 | 522.15 | 3 |
| 2021-12-31 | 835.00 | 835.00 | 835.00 | 835.00 | 525.29 | 996 |
| 2021-12-30 | 830.00 | 835.00 | 830.00 | 835.00 | 525.29 | 5,046 |
| 2021-12-24 | 800.00 | 800.00 | 800.00 | 800.00 | 503.27 | 20 |
| 2021-12-21 | 800.00 | 800.00 | 800.00 | 800.00 | 503.27 | 173 |
| 2021-12-20 | 750.00 | 762.00 | 750.00 | 762.00 | 479.37 | 4,727 |
| 2021-12-17 | 750.00 | 800.00 | 750.00 | 800.00 | 503.27 | 502 |
| 2021-12-15 | 730.00 | 760.00 | 730.00 | 750.00 | 471.82 | 27,759 |
| 2021-12-13 | 730.00 | 730.00 | 730.00 | 730.00 | 459.24 | 552 |
| 2021-12-09 | 726.00 | 750.00 | 726.00 | 750.00 | 471.82 | 11,000 |
| 2021-12-07 | 758.00 | 758.00 | 750.00 | 750.00 | 471.82 | 15,128 |
| 2021-12-06 | 741.00 | 751.00 | 741.00 | 750.00 | 471.82 | 25,460 |
| 2021-12-03 | 770.00 | 770.00 | 770.00 | 770.00 | 484.40 | 2,430 |
| 2021-12-02 | 770.00 | 770.00 | 770.00 | 770.00 | 484.40 | 270 |
| 2021-11-30 | 726.00 | 770.00 | 726.00 | 770.00 | 484.40 | 5,402 |
| 2021-11-29 | 750.00 | 765.00 | 750.00 | 765.00 | 481.26 | 24,943 |
| 2021-11-26 | 765.00 | 765.00 | 760.00 | 760.00 | 478.11 | 7,521 |
| 2021-11-25 | 763.00 | 781.00 | 763.00 | 781.00 | 491.32 | 6,814 |
| 2021-11-23 | 761.00 | 761.00 | 761.00 | 761.00 | 478.74 | 880 |
| 2021-11-19 | 761.00 | 761.00 | 751.00 | 752.00 | 473.08 | 30,024 |
| 2021-11-18 | 770.00 | 770.00 | 770.00 | 770.00 | 484.40 | 1,904 |
| 2021-11-17 | 800.00 | 800.00 | 800.00 | 800.00 | 503.27 | 4,000 |
| 2021-11-16 | 806.00 | 806.00 | 770.00 | 770.00 | 484.40 | 2,452 |
| 2021-11-15 | 806.00 | 806.00 | 806.00 | 806.00 | 507.05 | 32 |
| 2021-11-09 | 839.00 | 839.00 | 809.00 | 809.00 | 508.94 | 4,374 |
| 2021-11-08 | 806.00 | 806.00 | 806.00 | 806.00 | 507.05 | 7,929 |
| 2021-11-05 | 820.00 | 820.00 | 752.00 | 820.00 | 515.86 | 103 |
| 2021-11-04 | 800.00 | 800.00 | 751.00 | 777.00 | 488.81 | 2,454 |
| 2021-11-03 | 743.00 | 780.00 | 743.00 | 780.00 | 490.69 | 63,057 |
| 2021-11-02 | 700.00 | 743.00 | 700.00 | 743.00 | 467.42 | 31,822 |
| 2021-10-29 | 725.00 | 745.00 | 725.00 | 744.00 | 468.05 | 10,008 |
| 2021-10-28 | 660.00 | 754.00 | 660.00 | 725.00 | 456.09 | 124,077 |
| 2021-10-27 | 695.00 | 695.00 | 657.00 | 657.00 | 413.31 | 19,211 |
| 2021-10-26 | 657.00 | 694.00 | 657.00 | 694.00 | 436.59 | 2,434 |
| 2021-10-25 | 688.00 | 694.00 | 688.00 | 694.00 | 436.59 | 18,549 |
| 2021-10-21 | 661.00 | 661.00 | 655.00 | 655.00 | 412.06 | 20,000 |
| 2021-10-20 | 699.00 | 700.00 | 699.00 | 700.00 | 440.36 | 20,000 |
| 2021-10-19 | 700.00 | 700.00 | 650.00 | 655.00 | 412.06 | 10,141 |
| 2021-10-18 | 700.00 | 700.00 | 700.00 | 700.00 | 440.36 | 100 |
| 2021-10-15 | 661.00 | 700.00 | 661.00 | 700.00 | 440.36 | 121,176 |
| 2021-10-14 | 673.00 | 695.00 | 660.00 | 690.00 | 434.07 | 20,100 |
← NewerPage 16 of 16 · 944 trading days
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.