Enero Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	2.880	3.030	2.880	2.910	2.320	12,328
2022-07-19	2.820	2.890	2.780	2.890	2.304	21,251
2022-07-18	2.780	2.875	2.760	2.850	2.272	84,962
2022-07-15	2.710	2.780	2.710	2.750	2.192	229,185
2022-07-14	2.770	2.780	2.730	2.740	2.184	25,407
2022-07-13	2.800	2.825	2.770	2.770	2.208	6,797
2022-07-12	2.880	2.880	2.810	2.810	2.240	1,410
2022-07-11	2.860	2.880	2.760	2.880	2.296	12,869
2022-07-08	2.880	2.900	2.800	2.800	2.232	13,936
2022-07-07	2.930	2.930	2.800	2.800	2.232	37,016
2022-07-06	2.965	3.020	2.840	2.840	2.264	27,573
2022-07-05	2.960	2.990	2.890	2.890	2.304	4,642
2022-07-04	2.850	2.940	2.850	2.880	2.296	347,353
2022-07-01	2.900	2.990	2.840	2.930	2.336	62,017
2022-06-30	2.960	2.980	2.900	2.900	2.312	8,971
2022-06-29	3.030	3.050	2.820	2.850	2.272	16,109
2022-06-28	2.930	3.050	2.780	3.050	2.431	59,383
2022-06-27	2.730	2.950	2.670	2.950	2.352	234,565
2022-06-24	2.740	2.810	2.650	2.700	2.152	101,220
2022-06-23	2.710	2.740	2.650	2.740	2.184	203,002
2022-06-22	2.730	2.740	2.690	2.740	2.184	18,208
2022-06-21	2.730	2.730	2.630	2.730	2.176	35,974
2022-06-20	2.650	2.740	2.640	2.740	2.184	31,908
2022-06-17	2.700	2.700	2.530	2.650	2.113	87,453
2022-06-16	2.690	2.785	2.660	2.660	2.121	19,794
2022-06-15	2.740	2.740	2.640	2.660	2.121	67,079
2022-06-14	2.790	2.790	2.590	2.750	2.192	244,657
2022-06-10	2.820	2.900	2.760	2.840	2.264	35,556
2022-06-09	2.950	2.990	2.750	2.850	2.272	120,484
2022-06-08	3.100	3.130	2.950	2.950	2.352	287,269
2022-06-07	2.970	2.980	2.920	2.920	2.328	10,140
2022-06-06	2.900	2.970	2.870	2.960	2.360	26,347
2022-06-03	2.930	2.980	2.900	2.900	2.312	7,071
2022-06-02	2.990	3.120	2.920	2.970	2.368	22,836
2022-06-01	3.000	3.000	2.920	3.000	2.392	475,082
2022-05-31	2.900	3.080	2.780	3.000	2.392	23,123
2022-05-30	2.850	2.960	2.850	2.900	2.312	47,128
2022-05-27	2.910	2.910	2.750	2.900	2.312	115,694
2022-05-26	2.985	3.000	2.910	2.930	2.336	40,792
2022-05-25	2.990	3.025	2.950	2.970	2.368	938,250
2022-05-24	3.050	3.090	2.900	2.990	2.384	94,517
2022-05-23	3.100	3.100	3.020	3.100	2.471	18,134
2022-05-20	3.000	3.090	2.950	3.020	2.408	299,750
2022-05-19	3.200	3.200	3.020	3.020	2.408	7,070
2022-05-18	3.210	3.320	3.190	3.230	2.575	13,833
2022-05-17	3.130	3.220	3.130	3.220	2.567	3,641
2022-05-16	3.070	3.240	3.060	3.230	2.575	85,192
2022-05-13	3.450	3.450	3.070	3.250	2.591	32,969
2022-05-12	3.410	3.440	3.190	3.210	2.559	896,652
2022-05-11	3.180	3.470	3.120	3.470	2.766	13,554
2022-05-10	3.160	3.200	2.900	3.150	2.511	74,953
2022-05-09	3.340	3.340	3.240	3.240	2.583	26,348
2022-05-06	3.470	3.470	3.270	3.400	2.710	59,766
2022-05-05	3.490	3.500	3.330	3.440	2.742	23,385
2022-05-04	3.400	3.490	3.390	3.400	2.710	34,211
2022-05-03	3.540	3.540	3.330	3.520	2.806	84,479
2022-05-02	3.550	3.550	3.550	3.550	2.830	0
2022-04-29	3.510	3.550	3.470	3.550	2.830	60,664
2022-04-28	3.520	3.580	3.520	3.580	2.854	5,272
2022-04-27	3.700	3.700	3.560	3.600	2.870	8,586

← NewerPage 19 of 22 · 1,272 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.