Enero Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	1.935	1.935	1.885	1.910	1.605	242,937
2023-04-03	1.885	1.925	1.845	1.920	1.613	25,597
2023-03-31	1.810	1.815	1.780	1.795	1.508	74,125
2023-03-30	1.850	1.855	1.790	1.810	1.521	115,890
2023-03-29	1.900	1.900	1.840	1.880	1.580	48,336
2023-03-28	1.850	1.900	1.840	1.880	1.580	97,618
2023-03-27	1.870	1.955	1.820	1.820	1.529	110,173
2023-03-24	1.825	1.895	1.790	1.840	1.546	57,998
2023-03-23	1.900	1.900	1.825	1.860	1.563	13,618
2023-03-22	1.895	1.930	1.870	1.870	1.571	307,924
2023-03-21	1.950	1.955	1.880	1.890	1.588	38,160
2023-03-20	1.890	1.955	1.865	1.945	1.634	223,168
2023-03-17	1.870	1.940	1.870	1.900	1.596	108,851
2023-03-16	1.805	1.870	1.800	1.870	1.571	94,755
2023-03-15	1.790	1.825	1.720	1.775	1.491	111,555
2023-03-14	1.840	1.905	1.605	1.800	1.512	323,082
2023-03-13	1.800	1.810	1.770	1.790	1.504	153,819
2023-03-10	1.800	1.808	1.770	1.800	1.512	134,125
2023-03-09	1.800	1.815	1.780	1.795	1.508	165,068
2023-03-08	1.785	1.795	1.770	1.775	1.491	80,747
2023-03-07	1.830	1.830	1.710	1.765	1.483	250,103
2023-03-06	1.950	1.950	1.830	1.840	1.546	44,616
2023-03-03	1.945	1.960	1.920	1.920	1.613	167,327
2023-03-02	1.940	1.960	1.915	1.920	1.613	102,316
2023-03-01	2.000	2.010	1.945	1.980	1.664	74,409
2023-02-28	2.020	2.090	1.965	2.010	1.689	189,383
2023-02-27	2.100	2.100	2.000	2.030	1.706	99,695
2023-02-24	2.050	2.100	2.030	2.050	1.722	119,020
2023-02-23	2.100	2.100	1.980	2.040	1.714	135,375
2023-02-22	2.180	2.200	2.070	2.120	1.727	171,713
2023-02-21	2.200	2.215	2.150	2.170	1.767	151,861
2023-02-20	2.320	2.330	1.990	2.170	1.767	9,532,597
2023-02-17	2.350	2.400	2.250	2.300	1.873	224,659
2023-02-16	2.820	2.820	2.220	2.300	1.873	741,515
2023-02-15	2.970	2.980	2.940	2.970	2.419	1,053,281
2023-02-14	2.920	2.950	2.890	2.950	2.403	466,654
2023-02-13	2.930	2.930	2.890	2.920	2.378	17,742
2023-02-10	3.000	3.005	2.920	2.930	2.386	169,901
2023-02-09	3.000	3.030	2.980	2.990	2.435	259,544
2023-02-08	3.000	3.000	2.960	3.000	2.443	39,208
2023-02-07	3.070	3.070	3.000	3.010	2.451	8,648
2023-02-06	3.080	3.080	3.010	3.020	2.460	10,450
2023-02-03	3.070	3.080	3.020	3.080	2.508	44,097
2023-02-02	3.020	3.030	3.000	3.010	2.451	14,880
2023-02-01	3.080	3.080	2.950	2.950	2.403	41,301
2023-01-31	3.060	3.090	3.010	3.050	2.484	43,935
2023-01-30	3.140	3.160	3.050	3.080	2.508	179,080
2023-01-27	3.150	3.150	3.060	3.100	2.525	92,768
2023-01-25	3.010	3.100	3.010	3.050	2.484	187,111
2023-01-24	3.010	3.040	2.990	2.990	2.435	26,762
2023-01-23	3.010	3.100	2.990	3.010	2.451	283,662
2023-01-20	3.100	3.100	2.930	3.030	2.468	45,096
2023-01-19	2.980	3.080	2.980	3.000	2.443	10,786
2023-01-18	3.015	3.040	3.000	3.000	2.443	20,579
2023-01-17	3.020	3.080	3.000	3.000	2.443	47,667
2023-01-16	3.000	3.080	2.990	3.080	2.508	77,133
2023-01-13	3.020	3.085	2.950	3.000	2.443	71,063
2023-01-12	3.010	3.150	3.010	3.020	2.460	38,333
2023-01-11	3.000	3.100	3.000	3.010	2.451	87,199
2023-01-10	3.020	3.020	2.970	2.980	2.427	43,722

← NewerPage 16 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.