Australia markets closed

Enero Group Limited (EGG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.7700-0.0200 (-1.12%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.82501.82501.75501.77001.7700105,477
27 Mar 20241.82501.82501.75501.77001.7700105,477
26 Mar 20241.69001.82501.69001.79001.7900170,130
25 Mar 20241.68501.70001.66001.69001.6900160,510
24 Mar 20241.65001.71501.63001.68001.6800242,569
21 Mar 20241.63501.66001.63501.63501.635036,140
20 Mar 20241.64001.67001.62501.64501.645054,711
19 Mar 20241.64001.66001.61001.64001.640099,811
19 Mar 20240.03 Dividend
18 Mar 20241.63001.69001.62501.65501.6250122,776
17 Mar 20241.62001.65001.62001.63001.600536,320
14 Mar 20241.61501.64501.61501.62001.590626,971
13 Mar 20241.62001.65001.62001.64501.615257,553
12 Mar 20241.63001.65001.60001.60001.5710106,373
11 Mar 20241.60501.64501.59001.64001.610395,825
10 Mar 20241.62001.65001.58501.58501.5563103,172
07 Mar 20241.64001.64501.59001.64501.615268,878
06 Mar 20241.63501.65001.61001.62001.5906250,934
05 Mar 20241.63501.63501.60001.60001.571042,635
04 Mar 20241.57501.63501.57001.61501.585778,329
03 Mar 20241.51001.62001.51001.56501.5366348,845
29 Feb 20241.58501.64001.55001.58001.551477,787
28 Feb 20241.50001.59001.49501.59001.5612723,971
27 Feb 20241.54001.54001.46001.52001.4924527,392
26 Feb 20241.58001.64001.55501.64001.6103244,826
25 Feb 20241.55001.59001.51001.59001.561246,583
22 Feb 20241.59501.59501.50501.54001.5121332,259
21 Feb 20241.58501.60501.51001.58001.55141,606,111
20 Feb 20241.59501.60001.54501.60001.571027,238
19 Feb 20241.51501.59501.51501.59501.566128,511
18 Feb 20241.52501.54001.51501.51501.487517,622
15 Feb 20241.54501.54501.52501.54501.517016,299
14 Feb 20241.60001.60001.53001.54501.517035,832
13 Feb 20241.54001.60001.51001.60001.571032,524
12 Feb 20241.60001.60501.53501.56001.5317137,269
11 Feb 20241.60001.61501.60001.61501.585721,824
08 Feb 20241.59001.61501.58001.61501.585719,287
07 Feb 20241.59001.61001.57501.59501.566175,517
06 Feb 20241.61001.61001.58501.59001.561242,476
05 Feb 20241.61001.61001.57501.60501.575954,573
04 Feb 20241.60001.62001.58501.61001.580847,097
01 Feb 20241.65001.65001.57001.57001.5415244,670
31 Jan 20241.65501.66001.63001.64501.615275,477
30 Jan 20241.66501.67001.63501.67001.6397700,514
29 Jan 20241.66001.69001.66001.66001.629926,017
28 Jan 20241.67001.71001.62501.66001.6299587,703
24 Jan 20241.59001.67001.59001.67001.639730,826
23 Jan 20241.61001.63001.57501.63001.6005170,149
22 Jan 20241.60001.60001.56501.60001.571018,622
21 Jan 20241.61001.62501.57001.58001.551451,546
18 Jan 20241.61001.64501.60001.60001.5710456,733
17 Jan 20241.63001.63001.57501.60001.571036,979
16 Jan 20241.65001.65001.60001.60001.571057,782
15 Jan 20241.65001.69501.64001.64001.6103469,051
14 Jan 20241.61001.63001.61001.63001.60053,034
11 Jan 20241.61001.67001.61001.61001.5808105,405
10 Jan 20241.61001.61501.60501.61501.585718,889
09 Jan 20241.60001.60001.57501.57501.546513,392
08 Jan 20241.60001.60001.56501.58001.551466,337
07 Jan 20241.60001.62001.57001.60001.571067,043
04 Jan 20241.60001.60001.58001.58001.551417,726
03 Jan 20241.60001.60001.56001.60001.5710153,687
02 Jan 20241.54501.55001.53001.54501.517040,741
01 Jan 20241.55001.57001.51501.52001.492479,170
28 Dec 20231.50001.55001.49001.55001.521966,422
27 Dec 20231.47001.50001.46001.50001.4728101,403
26 Dec 20231.48001.48501.45501.47501.448317,948
21 Dec 20231.45001.48001.41501.48001.453244,180
20 Dec 20231.47001.47001.43751.45001.4237259,543
19 Dec 20231.50001.50501.44501.47001.4434295,160
18 Dec 20231.49001.53001.46001.53001.5023245,233
17 Dec 20231.51001.51001.48001.49501.467946,063
14 Dec 20231.50001.50501.49501.50001.4728142,120
13 Dec 20231.52001.52001.45001.48001.4532113,399
12 Dec 20231.51001.51001.48001.50001.472821,669
11 Dec 20231.53001.54001.47001.49001.4630178,168
10 Dec 20231.50501.54001.48501.50001.4728284,831
07 Dec 20231.50501.50501.48001.50501.477773,239
06 Dec 20231.53251.53251.50501.51501.487543,714
05 Dec 20231.57001.57001.50001.50001.472831,085
04 Dec 20231.60001.60001.53751.57001.541590,484
03 Dec 20231.60001.63501.57001.61001.580811,884
30 Nov 20231.60001.60001.56001.56001.531723,144
29 Nov 20231.62001.63501.57501.58501.556323,689
28 Nov 20231.63001.64501.62001.62001.590618,000
27 Nov 20231.58501.63001.54501.63001.600553,833
26 Nov 20231.57501.59001.54501.59001.56127,136
23 Nov 20231.57001.59001.50751.59001.561293,605
22 Nov 20231.55001.62501.48501.51001.4826183,284
21 Nov 20231.60501.63001.55001.55001.521930,834
20 Nov 20231.65001.66001.59501.63501.605443,740
19 Nov 20231.62501.65001.60001.64001.610322,266
16 Nov 20231.60001.62501.60001.62001.59062,006
15 Nov 20231.65001.65001.60001.60001.571051,891
14 Nov 20231.56001.63251.55001.59501.566135,101
13 Nov 20231.47001.56501.47001.52501.497465,117
12 Nov 20231.57501.57501.52501.52501.49745,335
09 Nov 20231.57001.57501.52501.57501.54654,767
08 Nov 20231.57001.58001.56001.57501.54656,924
07 Nov 20231.52001.57501.48501.57001.541542,249
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...