Enero Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	1.510	1.510	1.480	1.495	1.292	46,063
2023-12-15	1.500	1.505	1.495	1.500	1.296	142,120
2023-12-14	1.520	1.520	1.450	1.480	1.279	113,399
2023-12-13	1.510	1.510	1.480	1.500	1.296	21,669
2023-12-12	1.530	1.540	1.470	1.490	1.287	178,168
2023-12-11	1.505	1.540	1.485	1.500	1.296	284,831
2023-12-08	1.505	1.505	1.480	1.505	1.300	73,239
2023-12-07	1.533	1.533	1.505	1.515	1.309	43,714
2023-12-06	1.570	1.570	1.500	1.500	1.296	31,085
2023-12-05	1.600	1.600	1.538	1.570	1.356	90,484
2023-12-04	1.600	1.635	1.570	1.610	1.391	11,884
2023-12-01	1.600	1.600	1.560	1.560	1.348	23,144
2023-11-30	1.620	1.635	1.575	1.585	1.369	23,689
2023-11-29	1.630	1.645	1.620	1.620	1.400	18,000
2023-11-28	1.585	1.630	1.545	1.630	1.408	53,833
2023-11-27	1.575	1.590	1.545	1.590	1.374	7,136
2023-11-24	1.570	1.590	1.508	1.590	1.374	93,605
2023-11-23	1.550	1.625	1.485	1.510	1.305	183,284
2023-11-22	1.605	1.630	1.550	1.550	1.339	30,834
2023-11-21	1.650	1.660	1.595	1.635	1.413	43,740
2023-11-20	1.625	1.650	1.600	1.640	1.417	22,266
2023-11-17	1.600	1.625	1.600	1.620	1.400	2,006
2023-11-16	1.650	1.650	1.600	1.600	1.382	51,891
2023-11-15	1.560	1.633	1.550	1.595	1.378	35,101
2023-11-14	1.470	1.565	1.470	1.525	1.317	65,117
2023-11-13	1.575	1.575	1.525	1.525	1.317	5,335
2023-11-10	1.570	1.575	1.525	1.575	1.361	4,767
2023-11-09	1.570	1.580	1.560	1.575	1.361	6,924
2023-11-08	1.520	1.575	1.485	1.570	1.356	42,249
2023-11-07	1.480	1.520	1.480	1.520	1.313	498,949
2023-11-06	1.500	1.510	1.480	1.480	1.279	85,155
2023-11-03	1.500	1.510	1.460	1.460	1.261	46,137
2023-11-02	1.500	1.510	1.470	1.510	1.305	46,484
2023-11-01	1.530	1.540	1.460	1.460	1.261	29,116
2023-10-31	1.550	1.585	1.510	1.510	1.305	67,243
2023-10-30	1.550	1.595	1.550	1.555	1.343	22,490
2023-10-27	1.555	1.568	1.550	1.565	1.352	9,097
2023-10-26	1.555	1.610	1.555	1.595	1.378	24,842
2023-10-25	1.600	1.600	1.550	1.550	1.339	9,532
2023-10-24	1.590	1.600	1.525	1.600	1.382	84,783
2023-10-23	1.550	1.595	1.525	1.590	1.374	14,079
2023-10-20	1.590	1.590	1.530	1.545	1.335	145,167
2023-10-19	1.600	1.615	1.515	1.600	1.382	56,164
2023-10-18	1.680	1.680	1.665	1.680	1.451	10,907
2023-10-17	1.700	1.730	1.680	1.700	1.469	54,034
2023-10-16	1.700	1.720	1.655	1.680	1.451	257,148
2023-10-13	1.600	1.683	1.600	1.670	1.443	40,556
2023-10-12	1.620	1.660	1.620	1.620	1.400	42,743
2023-10-11	1.590	1.650	1.575	1.580	1.365	18,170
2023-10-10	1.565	1.620	1.545	1.620	1.400	136,681
2023-10-09	1.580	1.595	1.550	1.550	1.339	168,359
2023-10-06	1.515	1.630	1.515	1.620	1.400	30,435
2023-10-05	1.510	1.620	1.510	1.575	1.361	80,864
2023-10-04	1.600	1.600	1.505	1.505	1.300	70,762
2023-10-03	1.600	1.625	1.575	1.620	1.400	19,195
2023-10-02	1.610	1.640	1.590	1.595	1.378	43,419
2023-09-29	1.605	1.650	1.600	1.600	1.382	41,262
2023-09-28	1.620	1.643	1.605	1.605	1.387	10,829
2023-09-27	1.615	1.650	1.610	1.625	1.404	22,286
2023-09-26	1.650	1.650	1.620	1.650	1.425	16,622

← NewerPage 13 of 22 · 1,271 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.