Enero Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	1.615	1.645	1.615	1.620	1.400	26,971
2024-03-14	1.620	1.650	1.620	1.645	1.421	57,553
2024-03-13	1.630	1.650	1.600	1.600	1.382	106,373
2024-03-12	1.605	1.645	1.590	1.640	1.417	95,825
2024-03-11	1.620	1.650	1.585	1.585	1.369	103,172
2024-03-08	1.640	1.645	1.590	1.645	1.421	68,878
2024-03-07	1.635	1.650	1.610	1.620	1.400	250,934
2024-03-06	1.635	1.635	1.600	1.600	1.382	42,635
2024-03-05	1.575	1.635	1.570	1.615	1.395	78,329
2024-03-04	1.510	1.620	1.510	1.565	1.352	348,845
2024-03-01	1.585	1.640	1.550	1.580	1.365	77,787
2024-02-29	1.500	1.590	1.495	1.590	1.374	723,971
2024-02-28	1.540	1.540	1.460	1.520	1.313	527,392
2024-02-27	1.580	1.640	1.555	1.640	1.417	244,826
2024-02-26	1.550	1.590	1.510	1.590	1.374	46,583
2024-02-23	1.595	1.595	1.505	1.540	1.330	332,259
2024-02-22	1.585	1.605	1.510	1.580	1.365	1,606,111
2024-02-21	1.595	1.600	1.545	1.600	1.382	27,238
2024-02-20	1.515	1.595	1.515	1.595	1.378	28,511
2024-02-19	1.525	1.540	1.515	1.515	1.309	17,622
2024-02-16	1.545	1.545	1.525	1.545	1.335	16,299
2024-02-15	1.600	1.600	1.530	1.545	1.335	35,832
2024-02-14	1.540	1.600	1.510	1.600	1.382	32,524
2024-02-13	1.600	1.605	1.535	1.560	1.348	137,269
2024-02-12	1.600	1.615	1.600	1.615	1.395	21,824
2024-02-09	1.590	1.615	1.580	1.615	1.395	19,287
2024-02-08	1.590	1.610	1.575	1.595	1.378	75,517
2024-02-07	1.610	1.610	1.585	1.590	1.374	42,476
2024-02-06	1.610	1.610	1.575	1.605	1.387	54,573
2024-02-05	1.600	1.620	1.585	1.610	1.391	47,097
2024-02-02	1.650	1.650	1.570	1.570	1.356	244,670
2024-02-01	1.655	1.660	1.630	1.645	1.421	75,477
2024-01-31	1.665	1.670	1.635	1.670	1.443	700,514
2024-01-30	1.660	1.690	1.660	1.660	1.434	26,017
2024-01-29	1.670	1.710	1.625	1.660	1.434	587,703
2024-01-25	1.590	1.670	1.590	1.670	1.443	30,826
2024-01-24	1.610	1.630	1.575	1.630	1.408	170,149
2024-01-23	1.600	1.600	1.565	1.600	1.382	18,622
2024-01-22	1.610	1.625	1.570	1.580	1.365	51,546
2024-01-19	1.610	1.645	1.600	1.600	1.382	456,733
2024-01-18	1.630	1.630	1.575	1.600	1.382	36,979
2024-01-17	1.650	1.650	1.600	1.600	1.382	57,782
2024-01-16	1.650	1.695	1.640	1.640	1.417	469,051
2024-01-15	1.610	1.630	1.610	1.630	1.408	3,034
2024-01-12	1.610	1.670	1.610	1.610	1.391	105,405
2024-01-11	1.610	1.615	1.605	1.615	1.395	18,889
2024-01-10	1.600	1.600	1.575	1.575	1.361	13,392
2024-01-09	1.600	1.600	1.565	1.580	1.365	66,337
2024-01-08	1.600	1.620	1.570	1.600	1.382	67,043
2024-01-05	1.600	1.600	1.580	1.580	1.365	17,726
2024-01-04	1.600	1.600	1.560	1.600	1.382	153,687
2024-01-03	1.545	1.550	1.530	1.545	1.335	40,741
2024-01-02	1.550	1.570	1.515	1.520	1.313	79,170
2023-12-29	1.500	1.550	1.490	1.550	1.339	66,422
2023-12-28	1.470	1.500	1.460	1.500	1.296	101,403
2023-12-27	1.480	1.485	1.455	1.475	1.274	17,948
2023-12-22	1.450	1.480	1.415	1.480	1.279	44,180
2023-12-21	1.470	1.470	1.438	1.450	1.253	259,543
2023-12-20	1.500	1.505	1.445	1.470	1.270	295,160
2023-12-19	1.490	1.530	1.460	1.530	1.322	245,233

← NewerPage 12 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.