Elanor Investors Group (ENN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
29 Apr 2023 - 29 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.1850 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 13,954 |
| 24 Apr 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 67,317 |
| 23 Apr 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 29,823 |
| 22 Apr 2024 | 1.1900 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 57,231 |
| 19 Apr 2024 | 1.2075 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 166,675 |
| 18 Apr 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 17 Apr 2024 | 1.2150 | 1.2250 | 1.2000 | 1.2250 | 1.2250 | 17,334 |
| 16 Apr 2024 | 1.2500 | 1.2650 | 1.2100 | 1.2100 | 1.2100 | 28,938 |
| 15 Apr 2024 | 1.2500 | 1.2750 | 1.2000 | 1.2000 | 1.2000 | 42,158 |
| 12 Apr 2024 | 1.2700 | 1.2750 | 1.2650 | 1.2750 | 1.2750 | 119,141 |
| 11 Apr 2024 | 1.2400 | 1.2750 | 1.2400 | 1.2750 | 1.2750 | 23,441 |
| 10 Apr 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 113,990 |
| 09 Apr 2024 | 1.2000 | 1.2450 | 1.1950 | 1.2450 | 1.2450 | 135,625 |
| 08 Apr 2024 | 1.1900 | 1.1950 | 1.1700 | 1.1950 | 1.1950 | 18,825 |
| 05 Apr 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 9,723 |
| 04 Apr 2024 | 1.1800 | 1.1850 | 1.1700 | 1.1700 | 1.1700 | 23,767 |
| 03 Apr 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 139,705 |
| 02 Apr 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 497,760 |
| 28 Mar 2024 | 1.1650 | 1.1850 | 1.1650 | 1.1800 | 1.1800 | 80,053 |
| 27 Mar 2024 | 1.1600 | 1.1650 | 1.1600 | 1.1600 | 1.1600 | 30,001 |
| 26 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 67,476 |
| 25 Mar 2024 | 1.1700 | 1.1700 | 1.1550 | 1.1600 | 1.1600 | 104,899 |
| 22 Mar 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1650 | 1.1650 | 363,713 |
| 21 Mar 2024 | 1.1550 | 1.1700 | 1.1550 | 1.1600 | 1.1600 | 21,481 |
| 20 Mar 2024 | 1.1700 | 1.1700 | 1.1550 | 1.1550 | 1.1550 | 87,938 |
| 19 Mar 2024 | 1.1650 | 1.1700 | 1.1550 | 1.1600 | 1.1600 | 76,386 |
| 18 Mar 2024 | 1.1800 | 1.1800 | 1.1650 | 1.1700 | 1.1700 | 36,800 |
| 15 Mar 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 32,578 |
| 14 Mar 2024 | 1.1650 | 1.1950 | 1.1650 | 1.1950 | 1.1950 | 62,679 |
| 13 Mar 2024 | 1.1650 | 1.1650 | 1.1600 | 1.1600 | 1.1600 | 81,955 |
| 12 Mar 2024 | 1.1800 | 1.1800 | 1.1650 | 1.1650 | 1.1650 | 58,161 |
| 11 Mar 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 46,603 |
| 08 Mar 2024 | 1.1900 | 1.1900 | 1.1750 | 1.1750 | 1.1750 | 80,923 |
| 07 Mar 2024 | 1.1900 | 1.1925 | 1.1800 | 1.1800 | 1.1800 | 44,602 |
| 06 Mar 2024 | 1.1900 | 1.2000 | 1.1850 | 1.2000 | 1.2000 | 92,247 |
| 05 Mar 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 123,535 |
| 04 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 48,418 |
| 01 Mar 2024 | 1.1950 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 30,791 |
| 29 Feb 2024 | 1.1900 | 1.2000 | 1.1850 | 1.2000 | 1.2000 | 65,318 |
| 28 Feb 2024 | 1.1900 | 1.2000 | 1.1850 | 1.2000 | 1.2000 | 83,424 |
| 27 Feb 2024 | 1.1900 | 1.2050 | 1.1900 | 1.2000 | 1.2000 | 19,254 |
| 26 Feb 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 101,826 |
| 23 Feb 2024 | 1.1800 | 1.2200 | 1.1750 | 1.2000 | 1.2000 | 157,121 |
| 22 Feb 2024 | 1.2400 | 1.2400 | 1.1500 | 1.1800 | 1.1800 | 311,896 |
| 21 Feb 2024 | 1.2250 | 1.2350 | 1.2250 | 1.2350 | 1.2350 | 22,316 |
| 20 Feb 2024 | 1.2550 | 1.2550 | 1.2200 | 1.2350 | 1.2350 | 67,028 |
| 19 Feb 2024 | 1.2550 | 1.2550 | 1.2500 | 1.2550 | 1.2550 | 55,098 |
| 16 Feb 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2550 | 1.2550 | 127,232 |
| 15 Feb 2024 | 1.2650 | 1.2650 | 1.2600 | 1.2600 | 1.2600 | 45,138 |
| 14 Feb 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2650 | 1.2650 | 77,342 |
| 13 Feb 2024 | 1.2650 | 1.2850 | 1.2650 | 1.2750 | 1.2750 | 71,293 |
| 12 Feb 2024 | 1.2650 | 1.2700 | 1.2600 | 1.2650 | 1.2650 | 56,466 |
| 09 Feb 2024 | 1.2750 | 1.2750 | 1.2600 | 1.2650 | 1.2650 | 102,152 |
| 08 Feb 2024 | 1.2800 | 1.3000 | 1.2675 | 1.2750 | 1.2750 | 105,643 |
| 07 Feb 2024 | 1.3000 | 1.3350 | 1.2850 | 1.2850 | 1.2850 | 193,182 |
| 06 Feb 2024 | 1.3150 | 1.3150 | 1.2950 | 1.2950 | 1.2950 | 14,322 |
| 05 Feb 2024 | 1.3200 | 1.3200 | 1.3150 | 1.3150 | 1.3150 | 19,812 |
| 02 Feb 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 93,802 |
| 01 Feb 2024 | 1.3100 | 1.3150 | 1.3100 | 1.3150 | 1.3150 | 22,379 |
| 31 Jan 2024 | 1.3200 | 1.3200 | 1.3050 | 1.3150 | 1.3150 | 105,349 |
| 30 Jan 2024 | 1.3100 | 1.3150 | 1.2900 | 1.3100 | 1.3100 | 132,449 |
| 29 Jan 2024 | 1.3100 | 1.3100 | 1.3050 | 1.3100 | 1.3100 | 70,950 |
| 25 Jan 2024 | 1.3150 | 1.3250 | 1.3100 | 1.3150 | 1.3150 | 34,002 |
| 24 Jan 2024 | 1.3200 | 1.3250 | 1.3200 | 1.3200 | 1.3200 | 35,000 |
| 23 Jan 2024 | 1.3300 | 1.3400 | 1.3150 | 1.3400 | 1.3400 | 19,472 |
| 22 Jan 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 17,401 |
| 19 Jan 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 64,291 |
| 18 Jan 2024 | 1.3650 | 1.3650 | 1.3600 | 1.3600 | 1.3600 | 12,948 |
| 17 Jan 2024 | 1.3700 | 1.3700 | 1.3650 | 1.3650 | 1.3650 | 6,364 |
| 16 Jan 2024 | 1.3800 | 1.3850 | 1.3700 | 1.3700 | 1.3700 | 5,404 |
| 15 Jan 2024 | 1.4600 | 1.4600 | 1.3800 | 1.3800 | 1.3800 | 3,699 |
| 12 Jan 2024 | 1.4050 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 23,404 |
| 11 Jan 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 6,701 |
| 10 Jan 2024 | 1.4050 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 11,116 |
| 09 Jan 2024 | 1.4000 | 1.4150 | 1.4000 | 1.4000 | 1.4000 | 20,215 |
| 08 Jan 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 16,210 |
| 05 Jan 2024 | 1.3800 | 1.3950 | 1.3700 | 1.3700 | 1.3700 | 3,413 |
| 04 Jan 2024 | 1.3800 | 1.3850 | 1.3800 | 1.3850 | 1.3850 | 23,185 |
| 03 Jan 2024 | 1.4000 | 1.4000 | 1.3750 | 1.3850 | 1.3850 | 15,875 |
| 02 Jan 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 29 Dec 2023 | 1.4100 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 9,758 |
| 28 Dec 2023 | 1.3600 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 64,179 |
| 28 Dec 2023 | 0.0475 Dividend | |||||
| 27 Dec 2023 | 1.4150 | 1.4200 | 1.4000 | 1.4000 | 1.3525 | 44,632 |
| 22 Dec 2023 | 1.4450 | 1.4450 | 1.4000 | 1.4100 | 1.3622 | 24,696 |
| 21 Dec 2023 | 1.4500 | 1.4550 | 1.4450 | 1.4450 | 1.3960 | 71,787 |
| 20 Dec 2023 | 1.4600 | 1.4800 | 1.4500 | 1.4500 | 1.4008 | 14,735 |
| 19 Dec 2023 | 1.5000 | 1.5450 | 1.4600 | 1.4600 | 1.4105 | 95,729 |
| 18 Dec 2023 | 1.4800 | 1.5000 | 1.4600 | 1.4600 | 1.4105 | 35,409 |
| 15 Dec 2023 | 1.4300 | 1.4800 | 1.3850 | 1.4800 | 1.4298 | 136,095 |
| 14 Dec 2023 | 1.3550 | 1.4300 | 1.3550 | 1.4150 | 1.3670 | 66,302 |
| 13 Dec 2023 | 1.3500 | 1.3500 | 1.3350 | 1.3500 | 1.3042 | 55,686 |
| 12 Dec 2023 | 1.2900 | 1.3300 | 1.2900 | 1.3300 | 1.2849 | 128,020 |
| 11 Dec 2023 | 1.2950 | 1.3000 | 1.2900 | 1.2950 | 1.2511 | 55,654 |
| 08 Dec 2023 | 1.3000 | 1.3100 | 1.2850 | 1.2950 | 1.2511 | 177,244 |
| 07 Dec 2023 | 1.2550 | 1.2800 | 1.2500 | 1.2800 | 1.2366 | 110,669 |
| 06 Dec 2023 | 1.2600 | 1.2725 | 1.2500 | 1.2500 | 1.2076 | 175,544 |
| 05 Dec 2023 | 1.2450 | 1.2800 | 1.2450 | 1.2450 | 1.2028 | 73,395 |
| 04 Dec 2023 | 1.2550 | 1.2600 | 1.2450 | 1.2450 | 1.2028 | 121,075 |
| 01 Dec 2023 | 1.2300 | 1.2300 | 1.2150 | 1.2250 | 1.1834 | 44,833 |
| *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.