Enero Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 3.800 | 3.800 | 3.610 | 3.700 | 2.950 | 123,501 |
| 2022-04-22 | 3.760 | 3.790 | 3.660 | 3.700 | 2.950 | 8,340 |
| 2022-04-21 | 3.920 | 3.920 | 3.700 | 3.860 | 3.077 | 47,977 |
| 2022-04-20 | 3.770 | 3.930 | 3.770 | 3.920 | 3.125 | 4,805 |
| 2022-04-19 | 3.620 | 3.900 | 3.550 | 3.900 | 3.109 | 35,918 |
| 2022-04-14 | 3.600 | 3.690 | 3.530 | 3.690 | 2.942 | 86,407 |
| 2022-04-13 | 3.480 | 3.560 | 3.480 | 3.510 | 2.798 | 9,387 |
| 2022-04-12 | 3.520 | 3.550 | 3.520 | 3.520 | 2.806 | 63,934 |
| 2022-04-11 | 3.520 | 3.590 | 3.365 | 3.590 | 2.862 | 88,011 |
| 2022-04-08 | 3.640 | 3.640 | 3.545 | 3.590 | 2.862 | 12,192 |
| 2022-04-07 | 3.560 | 3.570 | 3.480 | 3.550 | 2.830 | 89,223 |
| 2022-04-06 | 3.700 | 3.700 | 3.700 | 3.700 | 2.950 | 0 |
| 2022-04-05 | 3.760 | 3.760 | 3.650 | 3.700 | 2.950 | 60,359 |
| 2022-04-04 | 3.930 | 3.930 | 3.710 | 3.760 | 2.997 | 20,429 |
| 2022-04-01 | 3.900 | 3.920 | 3.770 | 3.900 | 3.109 | 456,529 |
| 2022-03-31 | 3.800 | 3.940 | 3.790 | 3.900 | 3.109 | 20,174 |
| 2022-03-30 | 3.700 | 3.820 | 3.600 | 3.800 | 3.029 | 53,335 |
| 2022-03-29 | 3.620 | 3.700 | 3.560 | 3.700 | 2.950 | 260,507 |
| 2022-03-28 | 3.630 | 3.640 | 3.570 | 3.620 | 2.886 | 132,441 |
| 2022-03-25 | 3.640 | 3.640 | 3.570 | 3.600 | 2.870 | 106,966 |
| 2022-03-24 | 3.580 | 3.690 | 3.550 | 3.690 | 2.942 | 11,809 |
| 2022-03-23 | 3.600 | 3.640 | 3.590 | 3.640 | 2.902 | 5,900 |
| 2022-03-22 | 3.620 | 3.650 | 3.510 | 3.620 | 2.886 | 25,856 |
| 2022-03-21 | 3.630 | 3.690 | 3.590 | 3.620 | 2.886 | 77,511 |
| 2022-03-18 | 3.650 | 3.650 | 3.650 | 3.650 | 2.910 | 0 |
| 2022-03-17 | 3.610 | 3.690 | 3.520 | 3.650 | 2.910 | 400,630 |
| 2022-03-16 | 3.650 | 3.710 | 3.450 | 3.560 | 2.838 | 41,031 |
| 2022-03-15 | 3.500 | 3.650 | 3.480 | 3.650 | 2.910 | 46,160 |
| 2022-03-14 | 3.450 | 3.530 | 3.450 | 3.500 | 2.790 | 22,235 |
| 2022-03-11 | 3.400 | 3.540 | 3.330 | 3.500 | 2.790 | 78,449 |
| 2022-03-10 | 3.420 | 3.460 | 3.370 | 3.410 | 2.718 | 36,072 |
| 2022-03-09 | 3.340 | 3.430 | 3.285 | 3.430 | 2.734 | 16,720 |
| 2022-03-08 | 3.350 | 3.370 | 3.200 | 3.370 | 2.687 | 107,315 |
| 2022-03-07 | 3.430 | 3.490 | 3.210 | 3.430 | 2.734 | 100,427 |
| 2022-03-04 | 3.450 | 3.520 | 3.430 | 3.490 | 2.782 | 52,503 |
| 2022-03-03 | 3.500 | 3.520 | 3.450 | 3.490 | 2.782 | 22,615 |
| 2022-03-02 | 3.500 | 3.550 | 3.410 | 3.500 | 2.790 | 102,853 |
| 2022-03-01 | 3.450 | 3.660 | 3.400 | 3.660 | 2.918 | 30,311 |
| 2022-02-28 | 3.540 | 3.540 | 3.380 | 3.450 | 2.750 | 49,732 |
| 2022-02-25 | 3.480 | 3.510 | 3.400 | 3.450 | 2.750 | 70,542 |
| 2022-02-24 | 3.410 | 3.500 | 3.280 | 3.470 | 2.766 | 381,274 |
| 2022-02-23 | 3.480 | 3.630 | 3.450 | 3.580 | 2.806 | 30,778 |
| 2022-02-22 | 3.650 | 3.650 | 3.450 | 3.550 | 2.783 | 129,575 |
| 2022-02-21 | 3.710 | 3.760 | 3.650 | 3.710 | 2.908 | 962,410 |
| 2022-02-18 | 3.750 | 3.800 | 3.700 | 3.800 | 2.979 | 1,086,112 |
| 2022-02-17 | 3.850 | 4.050 | 3.820 | 3.830 | 3.002 | 192,633 |
| 2022-02-16 | 3.710 | 3.760 | 3.610 | 3.750 | 2.939 | 78,033 |
| 2022-02-15 | 3.600 | 3.750 | 3.575 | 3.750 | 2.939 | 33,776 |
| 2022-02-14 | 3.720 | 3.730 | 3.550 | 3.550 | 2.783 | 63,916 |
| 2022-02-11 | 3.760 | 3.790 | 3.720 | 3.740 | 2.932 | 3,055 |
| 2022-02-10 | 3.870 | 3.900 | 3.810 | 3.810 | 2.986 | 42,550 |
| 2022-02-09 | 3.910 | 3.940 | 3.870 | 3.870 | 3.033 | 38,532 |
| 2022-02-08 | 3.810 | 3.920 | 3.810 | 3.910 | 3.065 | 31,291 |
| 2022-02-07 | 3.880 | 3.880 | 3.810 | 3.810 | 2.986 | 66,839 |
| 2022-02-04 | 3.800 | 3.900 | 3.730 | 3.810 | 2.986 | 85,175 |
| 2022-02-03 | 3.940 | 3.940 | 3.800 | 3.800 | 2.979 | 27,213 |
| 2022-02-02 | 3.830 | 3.890 | 3.810 | 3.840 | 3.010 | 48,815 |
| 2022-02-01 | 3.750 | 3.790 | 3.650 | 3.690 | 2.892 | 25,023 |
| 2022-01-31 | 3.520 | 3.650 | 3.500 | 3.650 | 2.861 | 49,475 |
| 2022-01-28 | 3.480 | 3.540 | 3.410 | 3.520 | 2.759 | 103,380 |
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.