Enero Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	2.960	3.000	2.940	3.000	2.443	232,027
2023-01-06	3.000	3.000	2.960	2.960	2.411	4,812
2023-01-05	2.970	2.970	2.960	2.970	2.419	1,331
2023-01-04	2.880	2.990	2.880	2.990	2.435	10,343
2023-01-03	2.810	2.895	2.810	2.880	2.346	28,700
2022-12-30	2.760	2.820	2.760	2.820	2.297	4,044
2022-12-29	2.850	2.850	2.750	2.800	2.280	10,754
2022-12-28	2.880	2.880	2.820	2.850	2.321	10,714
2022-12-23	2.880	2.890	2.830	2.830	2.305	9,287
2022-12-22	2.880	2.900	2.870	2.880	2.346	11,039
2022-12-21	2.800	2.870	2.800	2.800	2.280	7,009
2022-12-20	2.780	2.850	2.780	2.800	2.280	27,816
2022-12-19	2.850	2.880	2.845	2.880	2.346	34,321
2022-12-16	2.740	2.940	2.720	2.800	2.280	38,546
2022-12-15	2.740	2.820	2.740	2.820	2.297	70,276
2022-12-14	2.690	2.750	2.690	2.750	2.240	16,869
2022-12-13	2.700	2.720	2.680	2.720	2.215	412,895
2022-12-12	2.700	2.720	2.680	2.720	2.215	223,830
2022-12-09	2.730	2.730	2.720	2.720	2.215	100,870
2022-12-08	2.700	2.760	2.690	2.720	2.215	38,537
2022-12-07	2.730	2.810	2.710	2.750	2.240	58,289
2022-12-06	2.780	2.780	2.690	2.760	2.248	131,682
2022-12-05	2.770	2.790	2.770	2.770	2.256	337,748
2022-12-02	2.700	2.830	2.700	2.760	2.248	19,543
2022-12-01	2.690	2.790	2.670	2.680	2.183	37,166
2022-11-30	2.700	2.730	2.660	2.700	2.199	53,087
2022-11-29	2.690	2.720	2.680	2.700	2.199	41,550
2022-11-28	2.690	2.700	2.660	2.690	2.191	42,725
2022-11-25	2.760	2.760	2.660	2.690	2.191	77,148
2022-11-24	2.810	2.810	2.760	2.780	2.264	336,339
2022-11-23	2.880	2.880	2.790	2.790	2.272	64,225
2022-11-22	3.000	3.000	2.880	2.880	2.346	24,115
2022-11-21	2.985	2.990	2.940	2.940	2.394	211,196
2022-11-18	2.950	3.000	2.950	3.000	2.443	3,044
2022-11-17	2.980	3.000	2.950	3.000	2.443	3,940
2022-11-16	3.010	3.010	2.940	2.950	2.403	41,221
2022-11-15	3.010	3.020	2.990	3.000	2.443	9,724
2022-11-14	3.100	3.100	2.990	3.010	2.451	202,106
2022-11-11	3.070	3.160	3.050	3.060	2.492	43,020
2022-11-10	3.060	3.060	2.990	3.060	2.492	137,201
2022-11-09	3.100	3.100	3.000	3.060	2.492	65,628
2022-11-08	2.960	3.000	2.910	3.000	2.443	168,273
2022-11-07	2.930	2.950	2.900	2.910	2.370	25,981
2022-11-04	2.900	2.900	2.870	2.890	2.354	6,799
2022-11-03	2.940	2.940	2.850	2.860	2.329	14,691
2022-11-02	3.000	3.000	2.900	2.920	2.378	21,444
2022-11-01	2.830	3.060	2.770	3.060	2.492	626,709
2022-10-31	2.770	2.810	2.700	2.810	2.289	5,348
2022-10-28	2.790	2.810	2.700	2.770	2.256	25,266
2022-10-27	2.780	2.800	2.710	2.770	2.256	10,623
2022-10-26	2.750	2.780	2.690	2.780	2.264	26,944
2022-10-25	2.740	2.800	2.690	2.790	2.272	27,472
2022-10-24	2.810	2.810	2.700	2.740	2.232	38,577
2022-10-21	2.880	2.880	2.800	2.800	2.280	233,074
2022-10-20	2.800	3.010	2.800	2.880	2.346	948,790
2022-10-19	2.760	2.810	2.740	2.790	2.272	14,737
2022-10-18	2.720	2.810	2.720	2.740	2.232	22,369
2022-10-17	2.700	2.730	2.660	2.680	2.183	32,505
2022-10-14	2.830	2.860	2.750	2.750	2.240	32,919
2022-10-13	2.730	2.810	2.730	2.770	2.256	18,669

← NewerPage 17 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.