Elanor Investors Group (ENN.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 11:10AM AEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1.1450 | 1.1450 | 1.1400 | 1.1450 | 1.1450 | 2,881 |
| 07 May 2024 | 1.1550 | 1.1575 | 1.1450 | 1.1550 | 1.1550 | 11,866 |
| 06 May 2024 | 1.1850 | 1.1850 | 1.1500 | 1.1500 | 1.1500 | 7,618 |
| 03 May 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 295 |
| 02 May 2024 | 1.1800 | 1.2000 | 1.1700 | 1.1950 | 1.1950 | 13,158 |
| 01 May 2024 | 1.1800 | 1.2000 | 1.1750 | 1.1800 | 1.1800 | 6,773 |
| 30 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 544 |
| 29 Apr 2024 | 1.1750 | 1.2000 | 1.1750 | 1.1900 | 1.1900 | 14,334 |
| 26 Apr 2024 | 1.1800 | 1.1850 | 1.1750 | 1.1850 | 1.1850 | 1,974 |
| 24 Apr 2024 | 1.2000 | 1.2050 | 1.2000 | 1.2050 | 1.2050 | 938 |
| 23 Apr 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 4,080 |
| 22 Apr 2024 | 1.1900 | 1.1900 | 1.1750 | 1.1850 | 1.1850 | 4,080 |
| 19 Apr 2024 | 1.2150 | 1.2200 | 1.1950 | 1.1950 | 1.1950 | 13,965 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 1.2150 | 1.2250 | 1.2100 | 1.2250 | 1.2250 | 2,505 |
| 16 Apr 2024 | 1.2500 | 1.2500 | 1.2150 | 1.2200 | 1.2200 | 1,502 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 1.2700 | 1.2750 | 1.2700 | 1.2750 | 1.2750 | 3,845 |
| 11 Apr 2024 | 1.2500 | 1.2750 | 1.2500 | 1.2750 | 1.2750 | 1,249 |
| 10 Apr 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 6,013 |
| 09 Apr 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 5,818 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 388 |
| 04 Apr 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 3,308 |
| 03 Apr 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 18,082 |
| 02 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1,705 |
| 28 Mar 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1850 | 1.1850 | 5,122 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 21,539 |
| 25 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 8,675 |
| 22 Mar 2024 | 1.1650 | 1.1700 | 1.1650 | 1.1650 | 1.1650 | 9,557 |
| 21 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1,531 |
| 20 Mar 2024 | 1.1600 | 1.1650 | 1.1600 | 1.1600 | 1.1600 | 3,846 |
| 19 Mar 2024 | 1.1675 | 1.1675 | 1.1575 | 1.1600 | 1.1600 | 30,803 |
| 18 Mar 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 3,760 |
| 15 Mar 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 4,533 |
| 14 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 3,746 |
| 13 Mar 2024 | 1.1600 | 1.1650 | 1.1600 | 1.1600 | 1.1600 | 4,082 |
| 12 Mar 2024 | 1.1650 | 1.1725 | 1.1650 | 1.1700 | 1.1700 | 3,985 |
| 11 Mar 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 1,242 |
| 08 Mar 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 15,239 |
| 07 Mar 2024 | 1.1850 | 1.1900 | 1.1850 | 1.1850 | 1.1850 | 923 |
| 06 Mar 2024 | 1.1900 | 1.1950 | 1.1800 | 1.1950 | 1.1950 | 19,166 |
| 05 Mar 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 21,254 |
| 04 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 3,066,672 |
| 01 Mar 2024 | 1.1950 | 1.2000 | 1.1950 | 1.1950 | 1.1950 | 3,734 |
| 29 Feb 2024 | 1.1900 | 1.2000 | 1.1850 | 1.2000 | 1.2000 | 9,354 |
| 28 Feb 2024 | 1.2000 | 1.2000 | 1.1850 | 1.2000 | 1.2000 | 14,866 |
| 27 Feb 2024 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 2,644 |
| 26 Feb 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 6,369 |
| 23 Feb 2024 | 1.1800 | 1.2250 | 1.1800 | 1.2100 | 1.2100 | 23,103 |
| 22 Feb 2024 | 1.2250 | 1.2300 | 1.1400 | 1.1900 | 1.1900 | 47,841 |
| 21 Feb 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 2,104 |
| 20 Feb 2024 | 1.2500 | 1.2500 | 1.2250 | 1.2250 | 1.2250 | 5,121 |
| 19 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 4,097 |
| 16 Feb 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 4,189 |
| 15 Feb 2024 | 1.2650 | 1.2650 | 1.2600 | 1.2600 | 1.2600 | 3,389 |
| 14 Feb 2024 | 1.2700 | 1.2700 | 1.2650 | 1.2650 | 1.2650 | 2,685 |
| 13 Feb 2024 | 1.2650 | 1.2950 | 1.2650 | 1.2750 | 1.2750 | 12,525 |
| 12 Feb 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 8,515 |
| 09 Feb 2024 | 1.2750 | 1.2750 | 1.2600 | 1.2600 | 1.2600 | 9,522 |
| 08 Feb 2024 | 1.2750 | 1.3050 | 1.2700 | 1.2750 | 1.2750 | 9,484 |
| 07 Feb 2024 | 1.3350 | 1.3350 | 1.2800 | 1.2850 | 1.2850 | 16,572 |
| 06 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 919 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 1.3250 | 1.3300 | 1.3150 | 1.3150 | 1.3150 | 5,474 |
| 01 Feb 2024 | 1.3100 | 1.3150 | 1.3100 | 1.3150 | 1.3150 | 2,626 |
| 31 Jan 2024 | 1.3150 | 1.3200 | 1.3100 | 1.3150 | 1.3150 | 10,171 |
| 30 Jan 2024 | 1.3150 | 1.3150 | 1.2900 | 1.3050 | 1.3050 | 10,127 |
| 29 Jan 2024 | 1.3150 | 1.3150 | 1.3050 | 1.3050 | 1.3050 | 772 |
| 25 Jan 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 2,917 |
| 24 Jan 2024 | 1.3200 | 1.3250 | 1.3200 | 1.3250 | 1.3250 | 2,307 |
| 23 Jan 2024 | 1.3300 | 1.3350 | 1.3250 | 1.3350 | 1.3350 | 4,957 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 2,858 |
| 18 Jan 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 156 |
| 17 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 234 |
| 16 Jan 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 3,521 |
| 15 Jan 2024 | 1.4000 | 1.4150 | 1.3900 | 1.4150 | 1.4150 | 484 |
| 12 Jan 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 297 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1,169 |
| 09 Jan 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 1,000 |
| 08 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 110 |
| 05 Jan 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1,244 |
| 04 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1,414 |
| 03 Jan 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 2,817 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 1.4000 | 1.4050 | 1.3850 | 1.4050 | 1.4050 | 2,728 |
| 28 Dec 2023 | 1.3700 | 1.3850 | 1.3700 | 1.3700 | 1.3700 | 1,758 |
| 28 Dec 2023 | 0.0475 Dividend | |||||
| 27 Dec 2023 | 1.4150 | 1.4200 | 1.4050 | 1.4050 | 1.3575 | 6,162 |
| 22 Dec 2023 | 1.4200 | 1.4200 | 1.4050 | 1.4050 | 1.3575 | 1,668 |
| 21 Dec 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4010 | 465 |
| 20 Dec 2023 | 1.4650 | 1.4800 | 1.4500 | 1.4500 | 1.4010 | 1,360 |
| 19 Dec 2023 | 1.5450 | 1.5450 | 1.4700 | 1.4700 | 1.4203 | 5,401 |
| 18 Dec 2023 | 1.4800 | 1.5000 | 1.4800 | 1.4850 | 1.4348 | 5,287 |
| 15 Dec 2023 | 1.4300 | 1.4500 | 1.3850 | 1.4500 | 1.4010 | 11,516 |
| 14 Dec 2023 | 1.4200 | 1.4350 | 1.3850 | 1.4150 | 1.3672 | 7,362 |
| 13 Dec 2023 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 1.3044 | 8,691 |
| *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.