Enero Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	1.650	1.650	1.620	1.650	1.425	16,622
2023-09-25	1.620	1.660	1.605	1.625	1.404	64,154
2023-09-22	1.600	1.630	1.570	1.630	1.408	96,843
2023-09-21	1.555	1.660	1.510	1.660	1.434	133,983
2023-09-20	1.600	1.600	1.550	1.550	1.339	177,574
2023-09-19	1.550	1.600	1.550	1.600	1.382	76,886
2023-09-18	1.685	1.685	1.590	1.640	1.378	79,434
2023-09-15	1.645	1.690	1.635	1.685	1.416	88,249
2023-09-14	1.560	1.595	1.550	1.585	1.332	252,235
2023-09-13	1.650	1.655	1.500	1.505	1.265	361,753
2023-09-12	1.680	1.680	1.580	1.600	1.344	141,418
2023-09-11	1.715	1.715	1.635	1.635	1.374	115,972
2023-09-08	1.670	1.740	1.650	1.675	1.407	69,597
2023-09-07	1.685	1.685	1.630	1.660	1.395	323,623
2023-09-06	1.700	1.700	1.625	1.630	1.370	84,388
2023-09-05	1.610	1.685	1.605	1.685	1.416	48,496
2023-09-04	1.660	1.660	1.600	1.600	1.344	386,904
2023-09-01	1.600	1.660	1.560	1.660	1.395	108,296
2023-08-31	1.600	1.600	1.535	1.560	1.311	87,830
2023-08-30	1.515	1.610	1.510	1.565	1.315	63,315
2023-08-29	1.470	1.545	1.470	1.540	1.294	78,346
2023-08-28	1.470	1.480	1.450	1.450	1.218	150,537
2023-08-25	1.460	1.545	1.450	1.470	1.235	111,805
2023-08-24	1.460	1.530	1.445	1.480	1.244	162,831
2023-08-23	1.500	1.500	1.425	1.435	1.206	209,492
2023-08-22	1.505	1.515	1.425	1.460	1.227	98,440
2023-08-21	1.600	1.600	1.460	1.460	1.227	410,042
2023-08-18	1.695	1.830	1.640	1.650	1.386	720,407
2023-08-17	1.730	1.750	1.670	1.675	1.407	151,040
2023-08-16	1.755	1.755	1.675	1.735	1.458	110,842
2023-08-15	1.760	1.770	1.755	1.755	1.475	30,078
2023-08-14	1.790	1.810	1.760	1.780	1.496	62,814
2023-08-11	1.780	1.790	1.760	1.760	1.479	52,224
2023-08-10	1.800	1.800	1.765	1.765	1.483	12,783
2023-08-09	1.790	1.865	1.785	1.820	1.529	102,829
2023-08-08	1.815	1.815	1.760	1.790	1.504	65,912
2023-08-07	1.795	1.830	1.790	1.790	1.504	346,608
2023-08-04	1.860	1.860	1.790	1.790	1.504	54,441
2023-08-03	1.750	1.885	1.740	1.885	1.584	137,301
2023-08-02	1.760	1.790	1.740	1.755	1.475	61,451
2023-08-01	1.800	1.810	1.745	1.770	1.487	46,153
2023-07-31	1.800	1.820	1.770	1.790	1.504	14,483
2023-07-28	1.840	1.845	1.765	1.765	1.483	32,524
2023-07-27	1.800	1.885	1.800	1.850	1.554	71,165
2023-07-26	1.785	1.795	1.750	1.765	1.483	50,087
2023-07-25	1.800	1.800	1.730	1.760	1.479	11,394
2023-07-24	1.800	1.840	1.720	1.730	1.454	169,320
2023-07-21	1.820	1.820	1.800	1.800	1.512	38,062
2023-07-20	1.875	1.875	1.810	1.810	1.521	37,947
2023-07-19	1.900	1.900	1.820	1.825	1.533	64,855
2023-07-18	1.745	1.920	1.665	1.825	1.533	342,679
2023-07-17	1.690	1.815	1.685	1.760	1.479	132,157
2023-07-14	1.670	1.690	1.620	1.650	1.386	98,683
2023-07-13	1.585	1.675	1.570	1.670	1.403	98,480
2023-07-12	1.595	1.605	1.530	1.530	1.286	48,975
2023-07-11	1.490	1.600	1.490	1.600	1.344	83,776
2023-07-10	1.590	1.605	1.465	1.465	1.231	154,596
2023-07-07	1.600	1.600	1.570	1.575	1.323	37,981
2023-07-06	1.600	1.605	1.570	1.600	1.344	47,725
2023-07-05	1.600	1.620	1.575	1.585	1.332	106,807

← NewerPage 14 of 22 · 1,266 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.