Enero Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	2.830	2.830	2.730	2.750	2.240	24,573
2022-10-11	2.880	2.880	2.810	2.810	2.289	15,227
2022-10-10	2.920	2.945	2.850	2.850	2.321	11,316
2022-10-07	2.870	2.970	2.870	2.970	2.419	605,986
2022-10-06	2.970	2.970	2.970	2.970	2.419	0
2022-10-05	2.910	2.970	2.910	2.970	2.419	12,102
2022-10-04	2.970	2.970	2.860	2.910	2.370	419,876
2022-10-03	2.860	2.960	2.760	2.960	2.411	51,311
2022-09-30	2.970	2.970	2.910	2.910	2.370	22,441
2022-09-29	2.970	2.970	2.900	2.970	2.419	130,203
2022-09-28	2.910	2.910	2.910	2.910	2.370	348
2022-09-27	2.850	2.950	2.725	2.950	2.403	24,985
2022-09-26	2.800	2.840	2.790	2.800	2.280	8,753
2022-09-23	3.030	3.030	2.875	2.910	2.370	15,858
2022-09-21	3.020	3.030	2.900	3.000	2.443	2,614,778
2022-09-20	3.010	3.030	3.010	3.020	2.460	6,603
2022-09-19	3.020	3.060	2.960	3.010	2.451	25,407
2022-09-16	3.200	3.200	3.060	3.070	2.447	25,941
2022-09-15	3.060	3.110	2.990	3.110	2.479	37,862
2022-09-14	3.180	3.180	3.010	3.060	2.439	86,816
2022-09-13	3.210	3.210	3.110	3.180	2.535	13,169
2022-09-12	3.220	3.230	3.180	3.210	2.559	25,772
2022-09-09	3.240	3.260	3.190	3.220	2.567	28,161
2022-09-08	3.200	3.230	3.150	3.200	2.551	35,616
2022-09-07	3.310	3.320	3.175	3.200	2.551	80,231
2022-09-06	3.270	3.310	3.270	3.280	2.615	18,596
2022-09-05	3.380	3.400	3.270	3.280	2.615	73,287
2022-09-02	3.110	3.330	3.090	3.330	2.655	20,570
2022-09-01	3.150	3.160	3.150	3.160	2.519	1,921
2022-08-31	3.250	3.280	3.170	3.210	2.559	13,493
2022-08-30	3.250	3.310	3.130	3.190	2.543	22,445
2022-08-29	3.280	3.290	3.160	3.250	2.591	20,877
2022-08-26	3.380	3.380	3.220	3.330	2.655	106,026
2022-08-25	3.300	3.370	3.240	3.370	2.687	24,769
2022-08-24	3.380	3.380	3.240	3.330	2.655	133,698
2022-08-23	3.350	3.410	3.260	3.400	2.710	67,198
2022-08-22	3.250	3.480	3.250	3.350	2.671	33,150
2022-08-19	3.250	3.310	3.230	3.250	2.591	49,747
2022-08-18	3.250	3.310	3.230	3.260	2.599	55,449
2022-08-17	3.240	3.280	3.235	3.260	2.599	26,349
2022-08-16	3.280	3.290	3.200	3.260	2.599	93,468
2022-08-15	3.300	3.320	3.190	3.280	2.615	88,526
2022-08-12	3.290	3.400	3.240	3.320	2.647	222,716
2022-08-11	3.020	3.080	3.020	3.080	2.455	91,520
2022-08-10	3.000	3.040	2.950	2.990	2.384	566,130
2022-08-09	3.010	3.040	2.960	2.990	2.384	43,784
2022-08-08	2.960	3.000	2.960	2.970	2.368	189,823
2022-08-05	3.050	3.050	2.970	2.990	2.384	149,079
2022-08-04	3.020	3.020	2.980	2.990	2.384	29,794
2022-08-03	3.040	3.040	2.980	2.980	2.376	68,253
2022-08-02	3.090	3.090	2.940	2.960	2.360	85,324
2022-08-01	3.130	3.150	3.000	3.100	2.471	30,564
2022-07-29	3.000	3.150	2.970	3.140	2.503	933,530
2022-07-28	2.870	3.100	2.870	3.100	2.471	14,296
2022-07-27	2.850	2.860	2.830	2.850	2.272	215,521
2022-07-26	2.880	2.880	2.860	2.870	2.288	12,821
2022-07-25	2.900	2.960	2.890	2.910	2.320	7,481
2022-07-22	2.860	2.900	2.810	2.840	2.264	343,202
2022-07-21	2.940	2.940	2.850	2.850	2.272	19,470
2022-07-20	2.880	3.030	2.880	2.910	2.320	12,328

← NewerPage 18 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.