Enero Group Limited (EGG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.6400 | 1.6800 | 1.6150 | 1.6150 | 1.6150 | 82,440 |
| 18 Apr 2024 | 1.6500 | 1.6500 | 1.6050 | 1.6100 | 1.6100 | 1,719,683 |
| 17 Apr 2024 | 1.7100 | 1.7200 | 1.6200 | 1.6500 | 1.6500 | 233,614 |
| 16 Apr 2024 | 1.7500 | 1.7650 | 1.6600 | 1.7650 | 1.7650 | 96,584 |
| 15 Apr 2024 | 1.7700 | 1.7750 | 1.7350 | 1.7500 | 1.7500 | 44,096 |
| 12 Apr 2024 | 1.7600 | 1.7850 | 1.7500 | 1.7850 | 1.7850 | 36,183 |
| 11 Apr 2024 | 1.7400 | 1.7750 | 1.7400 | 1.7600 | 1.7600 | 14,128 |
| 10 Apr 2024 | 1.7500 | 1.7850 | 1.7400 | 1.7850 | 1.7850 | 36,546 |
| 09 Apr 2024 | 1.7300 | 1.7850 | 1.7300 | 1.7850 | 1.7850 | 96,266 |
| 08 Apr 2024 | 1.7400 | 1.7700 | 1.7300 | 1.7300 | 1.7300 | 21,543 |
| 05 Apr 2024 | 1.7850 | 1.7850 | 1.7350 | 1.7350 | 1.7350 | 128,620 |
| 04 Apr 2024 | 1.8300 | 1.8450 | 1.7900 | 1.7900 | 1.7900 | 37,157 |
| 03 Apr 2024 | 1.8650 | 1.8950 | 1.7750 | 1.8200 | 1.8200 | 56,989 |
| 02 Apr 2024 | 1.7700 | 1.9000 | 1.7700 | 1.8650 | 1.8650 | 103,462 |
| 28 Mar 2024 | 1.8250 | 1.8250 | 1.7550 | 1.7700 | 1.7700 | 105,477 |
| 27 Mar 2024 | 1.6900 | 1.8250 | 1.6900 | 1.7900 | 1.7900 | 170,130 |
| 26 Mar 2024 | 1.6850 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | 160,510 |
| 25 Mar 2024 | 1.6500 | 1.7150 | 1.6300 | 1.6800 | 1.6800 | 242,569 |
| 22 Mar 2024 | 1.6350 | 1.6600 | 1.6350 | 1.6350 | 1.6350 | 36,140 |
| 21 Mar 2024 | 1.6400 | 1.6700 | 1.6250 | 1.6450 | 1.6450 | 54,711 |
| 20 Mar 2024 | 1.6400 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 99,811 |
| 20 Mar 2024 | 0.03 Dividend | |||||
| 19 Mar 2024 | 1.6300 | 1.6900 | 1.6250 | 1.6550 | 1.6250 | 122,776 |
| 18 Mar 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6300 | 1.6005 | 36,320 |
| 15 Mar 2024 | 1.6150 | 1.6450 | 1.6150 | 1.6200 | 1.5906 | 26,971 |
| 14 Mar 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6450 | 1.6152 | 57,553 |
| 13 Mar 2024 | 1.6300 | 1.6500 | 1.6000 | 1.6000 | 1.5710 | 106,373 |
| 12 Mar 2024 | 1.6050 | 1.6450 | 1.5900 | 1.6400 | 1.6103 | 95,825 |
| 11 Mar 2024 | 1.6200 | 1.6500 | 1.5850 | 1.5850 | 1.5563 | 103,172 |
| 08 Mar 2024 | 1.6400 | 1.6450 | 1.5900 | 1.6450 | 1.6152 | 68,878 |
| 07 Mar 2024 | 1.6350 | 1.6500 | 1.6100 | 1.6200 | 1.5906 | 250,934 |
| 06 Mar 2024 | 1.6350 | 1.6350 | 1.6000 | 1.6000 | 1.5710 | 42,635 |
| 05 Mar 2024 | 1.5750 | 1.6350 | 1.5700 | 1.6150 | 1.5857 | 78,329 |
| 04 Mar 2024 | 1.5100 | 1.6200 | 1.5100 | 1.5650 | 1.5366 | 348,845 |
| 01 Mar 2024 | 1.5850 | 1.6400 | 1.5500 | 1.5800 | 1.5514 | 77,787 |
| 29 Feb 2024 | 1.5000 | 1.5900 | 1.4950 | 1.5900 | 1.5612 | 723,971 |
| 28 Feb 2024 | 1.5400 | 1.5400 | 1.4600 | 1.5200 | 1.4924 | 527,392 |
| 27 Feb 2024 | 1.5800 | 1.6400 | 1.5550 | 1.6400 | 1.6103 | 244,826 |
| 26 Feb 2024 | 1.5500 | 1.5900 | 1.5100 | 1.5900 | 1.5612 | 46,583 |
| 23 Feb 2024 | 1.5950 | 1.5950 | 1.5050 | 1.5400 | 1.5121 | 332,259 |
| 22 Feb 2024 | 1.5850 | 1.6050 | 1.5100 | 1.5800 | 1.5514 | 1,606,111 |
| 21 Feb 2024 | 1.5950 | 1.6000 | 1.5450 | 1.6000 | 1.5710 | 27,238 |
| 20 Feb 2024 | 1.5150 | 1.5950 | 1.5150 | 1.5950 | 1.5661 | 28,511 |
| 19 Feb 2024 | 1.5250 | 1.5400 | 1.5150 | 1.5150 | 1.4875 | 17,622 |
| 16 Feb 2024 | 1.5450 | 1.5450 | 1.5250 | 1.5450 | 1.5170 | 16,299 |
| 15 Feb 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5450 | 1.5170 | 35,832 |
| 14 Feb 2024 | 1.5400 | 1.6000 | 1.5100 | 1.6000 | 1.5710 | 32,524 |
| 13 Feb 2024 | 1.6000 | 1.6050 | 1.5350 | 1.5600 | 1.5317 | 137,269 |
| 12 Feb 2024 | 1.6000 | 1.6150 | 1.6000 | 1.6150 | 1.5857 | 21,824 |
| 09 Feb 2024 | 1.5900 | 1.6150 | 1.5800 | 1.6150 | 1.5857 | 19,287 |
| 08 Feb 2024 | 1.5900 | 1.6100 | 1.5750 | 1.5950 | 1.5661 | 75,517 |
| 07 Feb 2024 | 1.6100 | 1.6100 | 1.5850 | 1.5900 | 1.5612 | 42,476 |
| 06 Feb 2024 | 1.6100 | 1.6100 | 1.5750 | 1.6050 | 1.5759 | 54,573 |
| 05 Feb 2024 | 1.6000 | 1.6200 | 1.5850 | 1.6100 | 1.5808 | 47,097 |
| 02 Feb 2024 | 1.6500 | 1.6500 | 1.5700 | 1.5700 | 1.5415 | 244,670 |
| 01 Feb 2024 | 1.6550 | 1.6600 | 1.6300 | 1.6450 | 1.6152 | 75,477 |
| 31 Jan 2024 | 1.6650 | 1.6700 | 1.6350 | 1.6700 | 1.6397 | 700,514 |
| 30 Jan 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6600 | 1.6299 | 26,017 |
| 29 Jan 2024 | 1.6700 | 1.7100 | 1.6250 | 1.6600 | 1.6299 | 587,703 |
| 25 Jan 2024 | 1.5900 | 1.6700 | 1.5900 | 1.6700 | 1.6397 | 30,826 |
| 24 Jan 2024 | 1.6100 | 1.6300 | 1.5750 | 1.6300 | 1.6005 | 170,149 |
| 23 Jan 2024 | 1.6000 | 1.6000 | 1.5650 | 1.6000 | 1.5710 | 18,622 |
| 22 Jan 2024 | 1.6100 | 1.6250 | 1.5700 | 1.5800 | 1.5514 | 51,546 |
| 19 Jan 2024 | 1.6100 | 1.6450 | 1.6000 | 1.6000 | 1.5710 | 456,733 |
| 18 Jan 2024 | 1.6300 | 1.6300 | 1.5750 | 1.6000 | 1.5710 | 36,979 |
| 17 Jan 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.5710 | 57,782 |
| 16 Jan 2024 | 1.6500 | 1.6950 | 1.6400 | 1.6400 | 1.6103 | 469,051 |
| 15 Jan 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6300 | 1.6005 | 3,034 |
| 12 Jan 2024 | 1.6100 | 1.6700 | 1.6100 | 1.6100 | 1.5808 | 105,405 |
| 11 Jan 2024 | 1.6100 | 1.6150 | 1.6050 | 1.6150 | 1.5857 | 18,889 |
| 10 Jan 2024 | 1.6000 | 1.6000 | 1.5750 | 1.5750 | 1.5465 | 13,392 |
| 09 Jan 2024 | 1.6000 | 1.6000 | 1.5650 | 1.5800 | 1.5514 | 66,337 |
| 08 Jan 2024 | 1.6000 | 1.6200 | 1.5700 | 1.6000 | 1.5710 | 67,043 |
| 05 Jan 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5514 | 17,726 |
| 04 Jan 2024 | 1.6000 | 1.6000 | 1.5600 | 1.6000 | 1.5710 | 153,687 |
| 03 Jan 2024 | 1.5450 | 1.5500 | 1.5300 | 1.5450 | 1.5170 | 40,741 |
| 02 Jan 2024 | 1.5500 | 1.5700 | 1.5150 | 1.5200 | 1.4924 | 79,170 |
| 29 Dec 2023 | 1.5000 | 1.5500 | 1.4900 | 1.5500 | 1.5219 | 66,422 |
| 28 Dec 2023 | 1.4700 | 1.5000 | 1.4600 | 1.5000 | 1.4728 | 101,403 |
| 27 Dec 2023 | 1.4800 | 1.4850 | 1.4550 | 1.4750 | 1.4483 | 17,948 |
| 22 Dec 2023 | 1.4500 | 1.4800 | 1.4150 | 1.4800 | 1.4532 | 44,180 |
| 21 Dec 2023 | 1.4700 | 1.4700 | 1.4375 | 1.4500 | 1.4237 | 259,543 |
| 20 Dec 2023 | 1.5000 | 1.5050 | 1.4450 | 1.4700 | 1.4434 | 295,160 |
| 19 Dec 2023 | 1.4900 | 1.5300 | 1.4600 | 1.5300 | 1.5023 | 245,233 |
| 18 Dec 2023 | 1.5100 | 1.5100 | 1.4800 | 1.4950 | 1.4679 | 46,063 |
| 15 Dec 2023 | 1.5000 | 1.5050 | 1.4950 | 1.5000 | 1.4728 | 142,120 |
| 14 Dec 2023 | 1.5200 | 1.5200 | 1.4500 | 1.4800 | 1.4532 | 113,399 |
| 13 Dec 2023 | 1.5100 | 1.5100 | 1.4800 | 1.5000 | 1.4728 | 21,669 |
| 12 Dec 2023 | 1.5300 | 1.5400 | 1.4700 | 1.4900 | 1.4630 | 178,168 |
| 11 Dec 2023 | 1.5050 | 1.5400 | 1.4850 | 1.5000 | 1.4728 | 284,831 |
| 08 Dec 2023 | 1.5050 | 1.5050 | 1.4800 | 1.5050 | 1.4777 | 73,239 |
| 07 Dec 2023 | 1.5325 | 1.5325 | 1.5050 | 1.5150 | 1.4875 | 43,714 |
| 06 Dec 2023 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.4728 | 31,085 |
| 05 Dec 2023 | 1.6000 | 1.6000 | 1.5375 | 1.5700 | 1.5415 | 90,484 |
| 04 Dec 2023 | 1.6000 | 1.6350 | 1.5700 | 1.6100 | 1.5808 | 11,884 |
| 01 Dec 2023 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5317 | 23,144 |
| 30 Nov 2023 | 1.6200 | 1.6350 | 1.5750 | 1.5850 | 1.5563 | 23,689 |
| 29 Nov 2023 | 1.6300 | 1.6450 | 1.6200 | 1.6200 | 1.5906 | 18,000 |
| 28 Nov 2023 | 1.5850 | 1.6300 | 1.5450 | 1.6300 | 1.6005 | 53,833 |
| 27 Nov 2023 | 1.5750 | 1.5900 | 1.5450 | 1.5900 | 1.5612 | 7,136 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.