Enero Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	1.380	1.420	1.350	1.420	1.249	41,410
2024-06-12	1.400	1.405	1.355	1.380	1.214	339,688
2024-06-11	1.440	1.440	1.400	1.420	1.249	39,819
2024-06-07	1.420	1.460	1.410	1.460	1.285	34,395
2024-06-06	1.440	1.453	1.420	1.420	1.249	227,842
2024-06-05	1.450	1.455	1.440	1.440	1.267	92,761
2024-06-04	1.490	1.495	1.430	1.460	1.285	64,947
2024-06-03	1.533	1.533	1.500	1.500	1.320	42,125
2024-05-31	1.538	1.545	1.505	1.545	1.359	30,948
2024-05-30	1.545	1.575	1.540	1.545	1.359	73,706
2024-05-29	1.545	1.575	1.535	1.545	1.359	88,523
2024-05-28	1.540	1.560	1.540	1.550	1.364	26,305
2024-05-27	1.500	1.545	1.495	1.540	1.355	24,298
2024-05-24	1.510	1.530	1.480	1.530	1.346	56,125
2024-05-23	1.515	1.555	1.515	1.550	1.364	57,227
2024-05-22	1.530	1.530	1.480	1.530	1.346	75,549
2024-05-21	1.570	1.570	1.390	1.510	1.329	668,374
2024-05-20	1.685	1.685	1.670	1.670	1.469	16,031
2024-05-17	1.680	1.680	1.670	1.670	1.469	17,817
2024-05-16	1.675	1.675	1.670	1.670	1.469	27,003
2024-05-15	1.665	1.685	1.665	1.670	1.469	15,553
2024-05-14	1.670	1.695	1.665	1.670	1.469	24,988
2024-05-13	1.720	1.720	1.685	1.700	1.496	58,522
2024-05-10	1.670	1.725	1.670	1.725	1.518	50,060
2024-05-09	1.750	1.750	1.670	1.670	1.469	49,849
2024-05-08	1.710	1.733	1.700	1.705	1.500	62,753
2024-05-07	1.580	1.705	1.570	1.705	1.500	1,521,894
2024-05-06	1.590	1.640	1.565	1.640	1.443	27,635
2024-05-03	1.610	1.635	1.575	1.600	1.408	152,697
2024-05-02	1.650	1.650	1.550	1.610	1.417	220,898
2024-05-01	1.640	1.640	1.600	1.600	1.408	52,693
2024-04-30	1.660	1.730	1.660	1.670	1.469	13,548
2024-04-29	1.650	1.700	1.635	1.670	1.469	21,270
2024-04-26	1.720	1.720	1.640	1.640	1.443	46,660
2024-04-24	1.580	1.675	1.580	1.670	1.469	62,910
2024-04-23	1.600	1.600	1.565	1.570	1.381	95,277
2024-04-22	1.660	1.660	1.615	1.630	1.434	648
2024-04-19	1.640	1.680	1.615	1.615	1.421	82,440
2024-04-18	1.650	1.650	1.605	1.610	1.417	1,719,683
2024-04-17	1.710	1.720	1.620	1.650	1.452	233,614
2024-04-16	1.750	1.765	1.660	1.765	1.553	96,584
2024-04-15	1.770	1.775	1.735	1.750	1.540	44,096
2024-04-12	1.760	1.785	1.750	1.785	1.571	36,183
2024-04-11	1.740	1.775	1.740	1.760	1.549	14,128
2024-04-10	1.750	1.785	1.740	1.785	1.571	36,546
2024-04-09	1.730	1.785	1.730	1.785	1.571	96,266
2024-04-08	1.740	1.770	1.730	1.730	1.522	21,543
2024-04-05	1.785	1.785	1.735	1.735	1.527	128,620
2024-04-04	1.830	1.845	1.790	1.790	1.575	37,157
2024-04-03	1.865	1.895	1.775	1.820	1.601	56,989
2024-04-02	1.770	1.900	1.770	1.865	1.641	103,462
2024-03-28	1.825	1.825	1.755	1.770	1.557	105,477
2024-03-27	1.690	1.825	1.690	1.790	1.575	170,130
2024-03-26	1.685	1.700	1.660	1.690	1.487	160,510
2024-03-25	1.650	1.715	1.630	1.680	1.478	242,569
2024-03-22	1.635	1.660	1.635	1.635	1.439	36,140
2024-03-21	1.640	1.670	1.625	1.645	1.447	54,711
2024-03-20	1.640	1.660	1.610	1.640	1.443	99,811
2024-03-19	1.630	1.690	1.625	1.655	1.430	122,776
2024-03-18	1.620	1.650	1.620	1.630	1.408	36,320

← NewerPage 11 of 22 · 1,265 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.