Enero Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	3.320	3.490	3.280	3.380	2.649	155,335
2022-01-25	3.460	3.490	3.330	3.360	2.634	292,857
2022-01-24	3.560	3.570	3.430	3.520	2.759	95,498
2022-01-21	3.780	3.780	3.580	3.580	2.806	194,754
2022-01-20	3.775	3.800	3.760	3.800	2.979	39,849
2022-01-19	3.800	3.850	3.740	3.770	2.955	13,970
2022-01-18	3.780	3.790	3.720	3.740	2.932	33,299
2022-01-17	3.720	3.860	3.720	3.780	2.963	14,743
2022-01-14	3.900	3.900	3.660	3.660	2.869	36,049
2022-01-13	3.890	3.970	3.850	3.850	3.018	14,546
2022-01-12	3.870	3.970	3.820	3.900	3.057	27,761
2022-01-11	3.890	3.970	3.830	3.830	3.002	43,806
2022-01-10	4.000	4.000	3.810	3.880	3.041	40,411
2022-01-07	3.940	3.960	3.900	3.930	3.080	6,545
2022-01-06	4.090	4.090	3.860	3.890	3.049	45,432
2022-01-05	4.200	4.210	3.990	4.000	3.135	61,720
2022-01-04	4.000	4.210	3.970	4.200	3.292	99,664
2021-12-31	3.960	4.000	3.950	4.000	3.135	59,708
2021-12-30	3.910	3.955	3.890	3.890	3.049	27,889
2021-12-29	3.800	3.950	3.800	3.910	3.065	21,332
2021-12-24	3.910	3.990	3.850	3.990	3.127	25,768
2021-12-23	3.820	3.920	3.770	3.920	3.073	47,418
2021-12-22	3.820	3.870	3.760	3.770	2.955	61,438
2021-12-21	3.760	3.800	3.710	3.800	2.979	31,620
2021-12-20	3.840	3.850	3.760	3.760	2.947	28,546
2021-12-17	3.870	3.890	3.790	3.850	3.018	60,079
2021-12-16	3.950	3.960	3.810	3.960	3.104	43,911
2021-12-15	3.930	4.000	3.930	3.960	3.104	11,170
2021-12-14	4.140	4.185	3.930	3.930	3.080	45,408
2021-12-13	3.950	4.150	3.950	4.110	3.222	110,000
2021-12-10	3.880	3.910	3.870	3.890	3.049	61,952
2021-12-09	3.870	3.910	3.850	3.880	3.041	37,438
2021-12-08	3.800	3.920	3.630	3.880	3.041	123,487
2021-12-07	3.750	3.870	3.740	3.800	2.979	76,969
2021-12-06	3.800	3.810	3.700	3.700	2.900	43,901
2021-12-03	3.790	3.830	3.790	3.800	2.979	17,825
2021-12-02	3.860	3.860	3.770	3.800	2.979	87,405
2021-12-01	3.850	3.870	3.840	3.870	3.033	15,022
2021-11-30	3.830	3.900	3.785	3.850	3.018	64,094
2021-11-29	3.770	3.840	3.770	3.810	2.986	227,997
2021-11-26	3.900	3.980	3.840	3.870	3.033	49,766
2021-11-25	3.900	3.960	3.870	3.920	3.073	141,977
2021-11-24	3.860	3.900	3.810	3.900	3.057	62,671
2021-11-23	3.850	3.890	3.760	3.890	3.049	227,989
2021-11-22	3.900	3.940	3.860	3.890	3.049	74,661
2021-11-19	3.950	3.950	3.860	3.900	3.057	11,444
2021-11-18	3.900	3.950	3.850	3.950	3.096	20,363
2021-11-17	3.930	3.940	3.860	3.900	3.057	16,164
2021-11-16	3.910	3.940	3.835	3.870	3.033	155,065
2021-11-15	4.000	4.000	3.940	3.950	3.096	55,035
2021-11-12	3.990	4.010	3.980	4.000	3.135	60,534
2021-11-11	3.920	4.040	3.880	4.000	3.135	143,905
2021-11-10	3.910	3.930	3.870	3.920	3.073	34,950
2021-11-09	4.000	4.000	3.920	3.930	3.080	20,945
2021-11-08	3.920	4.000	3.920	4.000	3.135	57,962
2021-11-05	3.900	3.950	3.880	3.940	3.088	40,803
2021-11-04	3.980	4.020	3.900	3.900	3.057	81,522
2021-11-03	3.970	4.040	3.970	4.000	3.135	38,762
2021-11-02	4.050	4.060	3.930	3.930	3.080	84,038
2021-11-01	3.990	4.170	3.990	4.050	3.175	85,867

← NewerPage 21 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.