enX Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-10 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 5,638 |
| 2024-12-09 | 487.00 | 505.00 | 487.00 | 505.00 | 505.00 | 26,058 |
| 2024-12-04 | 494.00 | 510.00 | 494.00 | 510.00 | 510.00 | 42,733 |
| 2024-12-02 | 490.00 | 495.00 | 490.00 | 495.00 | 495.00 | 25,676 |
| 2024-11-29 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 25,000 |
| 2024-11-27 | 500.00 | 500.00 | 483.00 | 492.00 | 492.00 | 16,374 |
| 2024-11-26 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 32,845 |
| 2024-11-25 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 12,573 |
| 2024-11-22 | 492.00 | 510.00 | 492.00 | 500.00 | 500.00 | 12,484 |
| 2024-11-21 | 491.00 | 492.00 | 491.00 | 492.00 | 492.00 | 3,929 |
| 2024-11-20 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | 668 |
| 2024-11-19 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | 2,370 |
| 2024-11-18 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | 16,370 |
| 2024-11-14 | 500.00 | 500.00 | 486.00 | 486.00 | 486.00 | 10,382 |
| 2024-11-13 | 487.00 | 500.00 | 486.00 | 500.00 | 500.00 | 13,796 |
| 2024-11-12 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 4,000 |
| 2024-11-08 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 18,598 |
| 2024-11-06 | 490.00 | 490.00 | 483.00 | 485.00 | 485.00 | 10,481 |
| 2024-11-05 | 500.00 | 501.00 | 500.00 | 500.00 | 500.00 | 6,653 |
| 2024-11-04 | 540.00 | 540.00 | 483.00 | 483.00 | 483.00 | 52,039 |
| 2024-11-01 | 500.00 | 542.00 | 500.00 | 540.00 | 540.00 | 31,145 |
| 2024-10-31 | 488.00 | 488.00 | 485.00 | 485.00 | 485.00 | 300 |
| 2024-10-29 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 275,949 |
| 2024-10-28 | 483.00 | 483.00 | 473.00 | 473.00 | 473.00 | 526 |
| 2024-10-25 | 484.00 | 484.00 | 470.00 | 470.00 | 470.00 | 29,342 |
| 2024-10-24 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 2,100 |
| 2024-10-23 | 458.00 | 476.00 | 458.00 | 459.00 | 459.00 | 1,736 |
| 2024-10-22 | 455.00 | 478.00 | 455.00 | 478.00 | 478.00 | 9,903 |
| 2024-10-21 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 45 |
| 2024-10-18 | 480.00 | 480.00 | 455.00 | 455.00 | 455.00 | 7,912 |
| 2024-10-17 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1,244 |
| 2024-10-16 | 495.00 | 495.00 | 484.00 | 495.00 | 495.00 | 3,358 |
| 2024-10-15 | 517.00 | 518.00 | 480.00 | 480.00 | 480.00 | 13,385 |
| 2024-10-14 | 465.00 | 465.00 | 450.00 | 450.00 | 450.00 | 65,000 |
| 2024-10-11 | 470.00 | 470.00 | 460.00 | 460.00 | 460.00 | 65,135 |
| 2024-10-10 | 475.00 | 475.00 | 470.00 | 475.00 | 475.00 | 42,331 |
| 2024-10-09 | 491.00 | 495.00 | 475.00 | 475.00 | 475.00 | 98,897 |
| 2024-10-08 | 509.00 | 509.00 | 480.00 | 480.00 | 480.00 | 18,507 |
| 2024-10-07 | 530.00 | 530.00 | 480.00 | 480.00 | 480.00 | 820 |
| 2024-10-04 | 506.00 | 535.00 | 506.00 | 535.00 | 535.00 | 3,200 |
| 2024-10-03 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 1,300 |
| 2024-10-01 | 525.00 | 539.00 | 525.00 | 539.00 | 539.00 | 3,992 |
| 2024-09-27 | 524.00 | 524.00 | 501.00 | 501.00 | 501.00 | 3,183 |
| 2024-09-26 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 4,408 |
| 2024-09-25 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 6,372 |
| 2024-09-23 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 15,429 |
| 2024-09-19 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 7,884 |
| 2024-09-18 | 500.00 | 500.00 | 495.00 | 495.00 | 495.00 | 4,460 |
| 2024-09-17 | 519.00 | 519.00 | 494.00 | 494.00 | 494.00 | 3,447 |
| 2024-09-16 | 501.00 | 501.00 | 500.00 | 500.00 | 500.00 | 16,908 |
| 2024-09-13 | 512.00 | 519.00 | 500.00 | 500.00 | 500.00 | 20,744 |
| 2024-09-12 | 510.00 | 520.00 | 500.00 | 520.00 | 520.00 | 30,000 |
| 2024-09-11 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | 800 |
| 2024-09-10 | 567.00 | 567.00 | 450.00 | 558.00 | 558.00 | 40,728 |
| 2024-09-09 | 545.00 | 569.00 | 545.00 | 550.00 | 550.00 | 36,729 |
| 2024-09-04 | 550.00 | 550.00 | 530.00 | 531.00 | 531.00 | 11,473 |
| 2024-09-03 | 569.00 | 569.00 | 530.00 | 555.00 | 555.00 | 22,191 |
| 2024-09-02 | 580.00 | 580.00 | 530.00 | 535.00 | 535.00 | 53,066 |
| 2024-08-30 | 541.00 | 563.00 | 531.00 | 563.00 | 563.00 | 3,169 |
| 2024-08-29 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 50,000 |
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.