Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Enero Group Limited (EGG.AX)

ASX - ASX Delayed Price. Currency in AUD
1.8900-0.0550 (-2.83%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 20231.95001.95501.88001.89001.890038,160
Mar 20, 20231.89001.95501.86501.94501.9450223,168
Mar 17, 20231.87001.94001.87001.90001.9000108,851
Mar 16, 20231.80501.87001.80001.87001.870094,755
Mar 15, 20231.79001.82501.72001.77501.7750111,555
Mar 14, 20231.84001.90501.60501.80001.8000323,082
Mar 13, 20231.80001.81001.77001.79001.7900153,819
Mar 10, 20231.80001.80751.77001.80001.8000134,125
Mar 09, 20231.80001.81501.78001.79501.7950165,068
Mar 08, 20231.78501.79501.77001.77501.775080,747
Mar 07, 20231.83001.83001.71001.76501.7650250,103
Mar 06, 20231.95001.95001.83001.84001.840044,616
Mar 03, 20231.94501.96001.92001.92001.9200167,327
Mar 02, 20231.94001.96001.91501.92001.9200102,316
Mar 01, 20232.00002.01001.94501.98001.980074,409
Feb 28, 20232.02002.09001.96502.01002.0100189,383
Feb 27, 20232.10002.10002.00002.03002.030099,695
Feb 24, 20232.05002.10002.03002.05002.0500119,020
Feb 23, 20232.10002.10001.98002.04002.0400135,375
Feb 22, 20230.065 Dividend
Feb 22, 20232.18002.20002.07002.12002.0550171,713
Feb 21, 20232.20002.21502.15002.17002.1035151,861
Feb 20, 20232.32002.33001.99002.17002.10359,532,597
Feb 17, 20232.35002.40002.25002.30002.2295224,659
Feb 16, 20232.82002.82002.22002.30002.2295741,515
Feb 15, 20232.97002.98002.94002.97002.87891,053,281
Feb 14, 20232.92002.95002.89002.95002.8596466,654
Feb 13, 20232.93002.93002.89002.92002.830517,742
Feb 10, 20233.00003.00502.92002.93002.8402169,901
Feb 09, 20233.00003.03002.98002.99002.8983259,544
Feb 08, 20233.00003.00002.96003.00002.908039,208
Feb 07, 20233.07003.07003.00003.01002.91778,648
Feb 06, 20233.08003.08003.01003.02002.927410,450
Feb 03, 20233.07003.08003.02003.08002.985644,097
Feb 02, 20233.02003.03003.00003.01002.917714,880
Feb 01, 20233.08003.08002.95002.95002.859641,301
Jan 31, 20233.06003.09003.01003.05002.956543,935
Jan 30, 20233.14003.16003.05003.08002.9856179,080
Jan 27, 20233.15003.15003.06003.10003.005092,768
Jan 25, 20233.01003.10003.01003.05002.9565187,111
Jan 24, 20233.01003.04002.99002.99002.898326,762
Jan 23, 20233.01003.10002.99003.01002.9177283,662
Jan 20, 20233.10003.10002.93003.03002.937145,096
Jan 19, 20232.98003.08002.98003.00002.908010,786
Jan 18, 20233.01503.04003.00003.00002.908020,579
Jan 17, 20233.02003.08003.00003.00002.908047,667
Jan 16, 20233.00003.08002.99003.08002.985677,133
Jan 13, 20233.02003.08502.95003.00002.908071,063
Jan 12, 20233.01003.15003.01003.02002.927438,333
Jan 11, 20233.00003.10003.00003.01002.917787,199
Jan 10, 20233.02003.02002.97002.98002.888643,722
Jan 09, 20232.96003.00002.94003.00002.9080232,027
Jan 06, 20233.00003.00002.96002.96002.86924,812
Jan 05, 20232.97002.97002.96002.97002.87891,331
Jan 04, 20232.88002.99002.88002.99002.898310,343
Jan 03, 20232.81002.89502.81002.88002.791728,700
Dec 30, 20222.76002.82002.76002.82002.73354,044
Dec 29, 20222.85002.85002.75002.80002.714210,754
Dec 28, 20222.88002.88002.82002.85002.762610,714
Dec 23, 20222.88002.89002.83002.83002.74329,287
Dec 22, 20222.88002.90002.87002.88002.791711,039
Dec 21, 20222.80002.87002.80002.80002.71427,009
Dec 20, 20222.78002.85002.78002.80002.714227,816
Dec 19, 20222.85002.88002.84502.88002.791734,321
Dec 16, 20222.74002.94002.72002.80002.714238,546
Dec 15, 20222.74002.82002.74002.82002.733570,276
Dec 14, 20222.69002.75002.69002.75002.665716,869
Dec 13, 20222.70002.72002.68002.72002.6366412,895
Dec 12, 20222.70002.72002.68002.72002.6366223,830
Dec 09, 20222.73002.73002.72002.72002.6366100,870
Dec 08, 20222.70002.76002.69002.72002.636638,537
Dec 07, 20222.73002.81002.71002.75002.665758,289
Dec 06, 20222.78002.78002.69002.76002.6754131,682
Dec 05, 20222.77002.79002.77002.77002.6851337,748
Dec 02, 20222.70002.83002.70002.76002.675419,543
Dec 01, 20222.69002.79002.67002.68002.597837,166
Nov 30, 20222.70002.73002.66002.70002.617253,087
Nov 29, 20222.69002.72002.68002.70002.617241,550
Nov 28, 20222.69002.70002.66002.69002.607542,725
Nov 25, 20222.76002.76002.66002.69002.607577,148
Nov 24, 20222.81002.81002.76002.78002.6948336,339
Nov 23, 20222.88002.88002.79002.79002.704564,225
Nov 22, 20223.00003.00002.88002.88002.791724,115
Nov 21, 20222.98502.99002.94002.94002.8499211,196
Nov 18, 20222.95003.00002.95003.00002.90803,044
Nov 17, 20222.98003.00002.95003.00002.90803,940
Nov 16, 20223.01003.01002.94002.95002.859641,221
Nov 15, 20223.01003.02002.99003.00002.90809,724
Nov 14, 20223.10003.10002.99003.01002.9177202,106
Nov 11, 20223.07003.16003.05003.06002.966243,020
Nov 10, 20223.06003.06002.99003.06002.9662137,201
Nov 09, 20223.10003.10003.00003.06002.966265,628
Nov 08, 20222.96003.00002.91003.00002.9080168,273
Nov 07, 20222.93002.95002.90002.91002.820825,981
Nov 04, 20222.90002.90002.87002.89002.80146,799
Nov 03, 20222.94002.94002.85002.86002.772314,691
Nov 02, 20223.00003.00002.90002.92002.830521,444
Nov 01, 20222.83003.06002.77003.06002.9662626,709
Oct 31, 20222.77002.81002.70002.81002.72385,348
Oct 28, 20222.79002.81002.70002.77002.685125,266
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement