ASX - Delayed Quote • AUD
Enero Group Limited (EGG.AX)
At close: 4:10 PM GMT+10
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1.5800 | 1.6750 | 1.5800 | 1.6700 | 1.6700 | 62,910 |
| Apr 23, 2024 | 1.6000 | 1.6000 | 1.5650 | 1.5700 | 1.5700 | 95,277 |
| Apr 22, 2024 | 1.6600 | 1.6600 | 1.6150 | 1.6300 | 1.6300 | 648 |
| Apr 19, 2024 | 1.6400 | 1.6800 | 1.6150 | 1.6150 | 1.6150 | 82,440 |
| Apr 18, 2024 | 1.6500 | 1.6500 | 1.6050 | 1.6100 | 1.6100 | 1,719,683 |
| Apr 17, 2024 | 1.7100 | 1.7200 | 1.6200 | 1.6500 | 1.6500 | 233,614 |
| Apr 16, 2024 | 1.7500 | 1.7650 | 1.6600 | 1.7650 | 1.7650 | 96,584 |
| Apr 15, 2024 | 1.7700 | 1.7750 | 1.7350 | 1.7500 | 1.7500 | 44,096 |
| Apr 12, 2024 | 1.7600 | 1.7850 | 1.7500 | 1.7850 | 1.7850 | 36,183 |
| Apr 11, 2024 | 1.7400 | 1.7750 | 1.7400 | 1.7600 | 1.7600 | 14,128 |
| Apr 10, 2024 | 1.7500 | 1.7850 | 1.7400 | 1.7850 | 1.7850 | 36,546 |
| Apr 9, 2024 | 1.7300 | 1.7850 | 1.7300 | 1.7850 | 1.7850 | 96,266 |
| Apr 8, 2024 | 1.7400 | 1.7700 | 1.7300 | 1.7300 | 1.7300 | 21,543 |
| Apr 5, 2024 | 1.7850 | 1.7850 | 1.7350 | 1.7350 | 1.7350 | 128,620 |
| Apr 4, 2024 | 1.8300 | 1.8450 | 1.7900 | 1.7900 | 1.7900 | 37,157 |
| Apr 3, 2024 | 1.8650 | 1.8950 | 1.7750 | 1.8200 | 1.8200 | 56,989 |
| Apr 2, 2024 | 1.7700 | 1.9000 | 1.7700 | 1.8650 | 1.8650 | 103,462 |
| Mar 28, 2024 | 1.8250 | 1.8250 | 1.7550 | 1.7700 | 1.7700 | 105,477 |
| Mar 27, 2024 | 1.6900 | 1.8250 | 1.6900 | 1.7900 | 1.7900 | 170,130 |
| Mar 26, 2024 | 1.6850 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | 160,510 |
| Mar 25, 2024 | 1.6500 | 1.7150 | 1.6300 | 1.6800 | 1.6800 | 242,569 |
| Mar 22, 2024 | 1.6350 | 1.6600 | 1.6350 | 1.6350 | 1.6350 | 36,140 |
| Mar 21, 2024 | 1.6400 | 1.6700 | 1.6250 | 1.6450 | 1.6450 | 54,711 |
| Mar 20, 2024 | 0.0300 Dividend | |||||
| Mar 20, 2024 | 1.6400 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 99,811 |
| Mar 19, 2024 | 1.6300 | 1.6900 | 1.6250 | 1.6550 | 1.6250 | 122,776 |
| Mar 18, 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6300 | 1.6005 | 36,320 |
| Mar 15, 2024 | 1.6150 | 1.6450 | 1.6150 | 1.6200 | 1.5906 | 26,971 |
| Mar 14, 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6450 | 1.6152 | 57,553 |
| Mar 13, 2024 | 1.6300 | 1.6500 | 1.6000 | 1.6000 | 1.5710 | 106,373 |
| Mar 12, 2024 | 1.6050 | 1.6450 | 1.5900 | 1.6400 | 1.6103 | 95,825 |
| Mar 11, 2024 | 1.6200 | 1.6500 | 1.5850 | 1.5850 | 1.5563 | 103,172 |
| Mar 8, 2024 | 1.6400 | 1.6450 | 1.5900 | 1.6450 | 1.6152 | 68,878 |
| Mar 7, 2024 | 1.6350 | 1.6500 | 1.6100 | 1.6200 | 1.5906 | 250,934 |
| Mar 6, 2024 | 1.6350 | 1.6350 | 1.6000 | 1.6000 | 1.5710 | 42,635 |
| Mar 5, 2024 | 1.5750 | 1.6350 | 1.5700 | 1.6150 | 1.5857 | 78,329 |
| Mar 4, 2024 | 1.5100 | 1.6200 | 1.5100 | 1.5650 | 1.5366 | 348,845 |
| Mar 1, 2024 | 1.5850 | 1.6400 | 1.5500 | 1.5800 | 1.5514 | 77,787 |
| Feb 29, 2024 | 1.5000 | 1.5900 | 1.4950 | 1.5900 | 1.5612 | 723,971 |
| Feb 28, 2024 | 1.5400 | 1.5400 | 1.4600 | 1.5200 | 1.4924 | 527,392 |
| Feb 27, 2024 | 1.5800 | 1.6400 | 1.5550 | 1.6400 | 1.6103 | 244,826 |
| Feb 26, 2024 | 1.5500 | 1.5900 | 1.5100 | 1.5900 | 1.5612 | 46,583 |
| Feb 23, 2024 | 1.5950 | 1.5950 | 1.5050 | 1.5400 | 1.5121 | 332,259 |
| Feb 22, 2024 | 1.5850 | 1.6050 | 1.5100 | 1.5800 | 1.5514 | 1,606,111 |
| Feb 21, 2024 | 1.5950 | 1.6000 | 1.5450 | 1.6000 | 1.5710 | 27,238 |
| Feb 20, 2024 | 1.5150 | 1.5950 | 1.5150 | 1.5950 | 1.5661 | 28,511 |
| Feb 19, 2024 | 1.5250 | 1.5400 | 1.5150 | 1.5150 | 1.4875 | 17,622 |
| Feb 16, 2024 | 1.5450 | 1.5450 | 1.5250 | 1.5450 | 1.5170 | 16,299 |
| Feb 15, 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5450 | 1.5170 | 35,832 |
| Feb 14, 2024 | 1.5400 | 1.6000 | 1.5100 | 1.6000 | 1.5710 | 32,524 |
| Feb 13, 2024 | 1.6000 | 1.6050 | 1.5350 | 1.5600 | 1.5317 | 137,269 |
| Feb 12, 2024 | 1.6000 | 1.6150 | 1.6000 | 1.6150 | 1.5857 | 21,824 |
| Feb 9, 2024 | 1.5900 | 1.6150 | 1.5800 | 1.6150 | 1.5857 | 19,287 |
| Feb 8, 2024 | 1.5900 | 1.6100 | 1.5750 | 1.5950 | 1.5661 | 75,517 |
| Feb 7, 2024 | 1.6100 | 1.6100 | 1.5850 | 1.5900 | 1.5612 | 42,476 |
| Feb 6, 2024 | 1.6100 | 1.6100 | 1.5750 | 1.6050 | 1.5759 | 54,573 |
| Feb 5, 2024 | 1.6000 | 1.6200 | 1.5850 | 1.6100 | 1.5808 | 47,097 |
| Feb 2, 2024 | 1.6500 | 1.6500 | 1.5700 | 1.5700 | 1.5415 | 244,670 |
| Feb 1, 2024 | 1.6550 | 1.6600 | 1.6300 | 1.6450 | 1.6152 | 75,477 |
| Jan 31, 2024 | 1.6650 | 1.6700 | 1.6350 | 1.6700 | 1.6397 | 700,514 |
| Jan 30, 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6600 | 1.6299 | 26,017 |
| Jan 29, 2024 | 1.6700 | 1.7100 | 1.6250 | 1.6600 | 1.6299 | 587,703 |
| Jan 25, 2024 | 1.5900 | 1.6700 | 1.5900 | 1.6700 | 1.6397 | 30,826 |
| Jan 24, 2024 | 1.6100 | 1.6300 | 1.5750 | 1.6300 | 1.6005 | 170,149 |
| Jan 23, 2024 | 1.6000 | 1.6000 | 1.5650 | 1.6000 | 1.5710 | 18,622 |
| Jan 22, 2024 | 1.6100 | 1.6250 | 1.5700 | 1.5800 | 1.5514 | 51,546 |
| Jan 19, 2024 | 1.6100 | 1.6450 | 1.6000 | 1.6000 | 1.5710 | 456,733 |
| Jan 18, 2024 | 1.6300 | 1.6300 | 1.5750 | 1.6000 | 1.5710 | 36,979 |
| Jan 17, 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.5710 | 57,782 |
| Jan 16, 2024 | 1.6500 | 1.6950 | 1.6400 | 1.6400 | 1.6103 | 469,051 |
| Jan 15, 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6300 | 1.6005 | 3,034 |
| Jan 12, 2024 | 1.6100 | 1.6700 | 1.6100 | 1.6100 | 1.5808 | 105,405 |
| Jan 11, 2024 | 1.6100 | 1.6150 | 1.6050 | 1.6150 | 1.5857 | 18,889 |
| Jan 10, 2024 | 1.6000 | 1.6000 | 1.5750 | 1.5750 | 1.5465 | 13,392 |
| Jan 9, 2024 | 1.6000 | 1.6000 | 1.5650 | 1.5800 | 1.5514 | 66,337 |
| Jan 8, 2024 | 1.6000 | 1.6200 | 1.5700 | 1.6000 | 1.5710 | 67,043 |
| Jan 5, 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5514 | 17,726 |
| Jan 4, 2024 | 1.6000 | 1.6000 | 1.5600 | 1.6000 | 1.5710 | 153,687 |
| Jan 3, 2024 | 1.5450 | 1.5500 | 1.5300 | 1.5450 | 1.5170 | 40,741 |
| Jan 2, 2024 | 1.5500 | 1.5700 | 1.5150 | 1.5200 | 1.4924 | 79,170 |
| Dec 29, 2023 | 1.5000 | 1.5500 | 1.4900 | 1.5500 | 1.5219 | 66,422 |
| Dec 28, 2023 | 1.4700 | 1.5000 | 1.4600 | 1.5000 | 1.4728 | 101,403 |
| Dec 27, 2023 | 1.4800 | 1.4850 | 1.4550 | 1.4750 | 1.4483 | 17,948 |
| Dec 22, 2023 | 1.4500 | 1.4800 | 1.4150 | 1.4800 | 1.4532 | 44,180 |
| Dec 21, 2023 | 1.4700 | 1.4700 | 1.4375 | 1.4500 | 1.4237 | 259,543 |
| Dec 20, 2023 | 1.5000 | 1.5050 | 1.4450 | 1.4700 | 1.4434 | 295,160 |
| Dec 19, 2023 | 1.4900 | 1.5300 | 1.4600 | 1.5300 | 1.5023 | 245,233 |
| Dec 18, 2023 | 1.5100 | 1.5100 | 1.4800 | 1.4950 | 1.4679 | 46,063 |
| Dec 15, 2023 | 1.5000 | 1.5050 | 1.4950 | 1.5000 | 1.4728 | 142,120 |
| Dec 14, 2023 | 1.5200 | 1.5200 | 1.4500 | 1.4800 | 1.4532 | 113,399 |
| Dec 13, 2023 | 1.5100 | 1.5100 | 1.4800 | 1.5000 | 1.4728 | 21,669 |
| Dec 12, 2023 | 1.5300 | 1.5400 | 1.4700 | 1.4900 | 1.4630 | 178,168 |
| Dec 11, 2023 | 1.5050 | 1.5400 | 1.4850 | 1.5000 | 1.4728 | 284,831 |
| Dec 8, 2023 | 1.5050 | 1.5050 | 1.4800 | 1.5050 | 1.4777 | 73,239 |
| Dec 7, 2023 | 1.5325 | 1.5325 | 1.5050 | 1.5150 | 1.4875 | 43,714 |
| Dec 6, 2023 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.4728 | 31,085 |
| Dec 5, 2023 | 1.6000 | 1.6000 | 1.5375 | 1.5700 | 1.5415 | 90,484 |
| Dec 4, 2023 | 1.6000 | 1.6350 | 1.5700 | 1.6100 | 1.5808 | 11,884 |
| Dec 1, 2023 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5317 | 23,144 |
| Nov 30, 2023 | 1.6200 | 1.6350 | 1.5750 | 1.5850 | 1.5563 | 23,689 |
| Nov 29, 2023 | 1.6300 | 1.6450 | 1.6200 | 1.6200 | 1.5906 | 18,000 |
| Nov 28, 2023 | 1.5850 | 1.6300 | 1.5450 | 1.6300 | 1.6005 | 53,833 |
| Nov 27, 2023 | 1.5750 | 1.5900 | 1.5450 | 1.5900 | 1.5612 | 7,136 |
| Nov 24, 2023 | 1.5700 | 1.5900 | 1.5075 | 1.5900 | 1.5612 | 93,605 |
| Nov 23, 2023 | 1.5500 | 1.6250 | 1.4850 | 1.5100 | 1.4826 | 183,284 |
| Nov 22, 2023 | 1.6050 | 1.6300 | 1.5500 | 1.5500 | 1.5219 | 30,834 |
| Nov 21, 2023 | 1.6500 | 1.6600 | 1.5950 | 1.6350 | 1.6054 | 43,740 |
| Nov 20, 2023 | 1.6250 | 1.6500 | 1.6000 | 1.6400 | 1.6103 | 22,266 |
| Nov 17, 2023 | 1.6000 | 1.6250 | 1.6000 | 1.6200 | 1.5906 | 2,006 |
| Nov 16, 2023 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.5710 | 51,891 |
| Nov 15, 2023 | 1.5600 | 1.6325 | 1.5500 | 1.5950 | 1.5661 | 35,101 |
| Nov 14, 2023 | 1.4700 | 1.5650 | 1.4700 | 1.5250 | 1.4974 | 65,117 |
| Nov 13, 2023 | 1.5750 | 1.5750 | 1.5250 | 1.5250 | 1.4974 | 5,335 |
| Nov 10, 2023 | 1.5700 | 1.5750 | 1.5250 | 1.5750 | 1.5465 | 4,767 |
| Nov 9, 2023 | 1.5700 | 1.5800 | 1.5600 | 1.5750 | 1.5465 | 6,924 |
| Nov 8, 2023 | 1.5200 | 1.5750 | 1.4850 | 1.5700 | 1.5415 | 42,249 |
| Nov 7, 2023 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | 1.4924 | 498,949 |
| Nov 6, 2023 | 1.5000 | 1.5100 | 1.4800 | 1.4800 | 1.4532 | 85,155 |
| Nov 3, 2023 | 1.5000 | 1.5100 | 1.4600 | 1.4600 | 1.4335 | 46,137 |
| Nov 2, 2023 | 1.5000 | 1.5100 | 1.4700 | 1.5100 | 1.4826 | 46,484 |
| Nov 1, 2023 | 1.5300 | 1.5400 | 1.4600 | 1.4600 | 1.4335 | 29,116 |
| Oct 31, 2023 | 1.5500 | 1.5850 | 1.5100 | 1.5100 | 1.4826 | 67,243 |
| Oct 30, 2023 | 1.5500 | 1.5950 | 1.5500 | 1.5550 | 1.5268 | 22,490 |
| Oct 27, 2023 | 1.5550 | 1.5675 | 1.5500 | 1.5650 | 1.5366 | 9,097 |
| Oct 26, 2023 | 1.5550 | 1.6100 | 1.5550 | 1.5950 | 1.5661 | 24,842 |
| Oct 25, 2023 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5219 | 9,532 |
| Oct 24, 2023 | 1.5900 | 1.6000 | 1.5250 | 1.6000 | 1.5710 | 84,783 |
| Oct 23, 2023 | 1.5500 | 1.5950 | 1.5250 | 1.5900 | 1.5612 | 14,079 |
| Oct 20, 2023 | 1.5900 | 1.5900 | 1.5300 | 1.5450 | 1.5170 | 145,167 |
| Oct 19, 2023 | 1.6000 | 1.6150 | 1.5150 | 1.6000 | 1.5710 | 56,164 |
| Oct 18, 2023 | 1.6800 | 1.6800 | 1.6650 | 1.6800 | 1.6495 | 10,907 |
| Oct 17, 2023 | 1.7000 | 1.7300 | 1.6800 | 1.7000 | 1.6692 | 54,034 |
| Oct 16, 2023 | 1.7000 | 1.7200 | 1.6550 | 1.6800 | 1.6495 | 257,148 |
| Oct 13, 2023 | 1.6000 | 1.6825 | 1.6000 | 1.6700 | 1.6397 | 40,556 |
| Oct 12, 2023 | 1.6200 | 1.6600 | 1.6200 | 1.6200 | 1.5906 | 42,743 |
| Oct 11, 2023 | 1.5900 | 1.6500 | 1.5750 | 1.5800 | 1.5514 | 18,170 |
| Oct 10, 2023 | 1.5650 | 1.6200 | 1.5450 | 1.6200 | 1.5906 | 136,681 |
| Oct 9, 2023 | 1.5800 | 1.5950 | 1.5500 | 1.5500 | 1.5219 | 168,359 |
| Oct 6, 2023 | 1.5150 | 1.6300 | 1.5150 | 1.6200 | 1.5906 | 30,435 |
| Oct 5, 2023 | 1.5100 | 1.6200 | 1.5100 | 1.5750 | 1.5465 | 80,864 |
| Oct 4, 2023 | 1.6000 | 1.6000 | 1.5050 | 1.5050 | 1.4777 | 70,762 |
| Oct 3, 2023 | 1.6000 | 1.6250 | 1.5750 | 1.6200 | 1.5906 | 19,195 |
| Oct 2, 2023 | 1.6100 | 1.6400 | 1.5900 | 1.5950 | 1.5661 | 43,419 |
| Sep 29, 2023 | 1.6050 | 1.6500 | 1.6000 | 1.6000 | 1.5710 | 41,262 |
| Sep 28, 2023 | 1.6200 | 1.6425 | 1.6050 | 1.6050 | 1.5759 | 10,829 |
| Sep 27, 2023 | 1.6150 | 1.6500 | 1.6100 | 1.6250 | 1.5955 | 22,286 |
| Sep 26, 2023 | 1.6500 | 1.6500 | 1.6200 | 1.6500 | 1.6201 | 16,622 |
| Sep 25, 2023 | 1.6200 | 1.6600 | 1.6050 | 1.6250 | 1.5955 | 64,154 |
| Sep 22, 2023 | 1.6000 | 1.6300 | 1.5700 | 1.6300 | 1.6005 | 96,843 |
| Sep 21, 2023 | 1.5550 | 1.6600 | 1.5100 | 1.6600 | 1.6299 | 133,983 |
| Sep 20, 2023 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5219 | 177,574 |
| Sep 19, 2023 | 0.0450 Dividend | |||||
| Sep 19, 2023 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.5710 | 76,886 |
| Sep 18, 2023 | 1.6850 | 1.6850 | 1.5900 | 1.6400 | 1.5661 | 79,434 |
| Sep 15, 2023 | 1.6450 | 1.6900 | 1.6350 | 1.6850 | 1.6091 | 88,249 |
| Sep 14, 2023 | 1.5600 | 1.5950 | 1.5500 | 1.5850 | 1.5136 | 252,235 |
| Sep 13, 2023 | 1.6500 | 1.6550 | 1.5000 | 1.5050 | 1.4372 | 361,753 |
| Sep 12, 2023 | 1.6800 | 1.6800 | 1.5800 | 1.6000 | 1.5279 | 141,418 |
| Sep 11, 2023 | 1.7150 | 1.7150 | 1.6350 | 1.6350 | 1.5613 | 115,972 |
| Sep 8, 2023 | 1.6700 | 1.7400 | 1.6500 | 1.6750 | 1.5995 | 69,597 |
| Sep 7, 2023 | 1.6850 | 1.6850 | 1.6300 | 1.6600 | 1.5852 | 323,623 |
| Sep 6, 2023 | 1.7000 | 1.7000 | 1.6250 | 1.6300 | 1.5565 | 84,388 |
| Sep 5, 2023 | 1.6100 | 1.6850 | 1.6050 | 1.6850 | 1.6091 | 48,496 |
| Sep 4, 2023 | 1.6600 | 1.6600 | 1.6000 | 1.6000 | 1.5279 | 386,904 |
| Sep 1, 2023 | 1.6000 | 1.6600 | 1.5600 | 1.6600 | 1.5852 | 108,296 |
| Aug 31, 2023 | 1.6000 | 1.6000 | 1.5350 | 1.5600 | 1.4897 | 87,830 |
| Aug 30, 2023 | 1.5150 | 1.6100 | 1.5100 | 1.5650 | 1.4945 | 63,315 |
| Aug 29, 2023 | 1.4700 | 1.5450 | 1.4700 | 1.5400 | 1.4706 | 78,346 |
| Aug 28, 2023 | 1.4700 | 1.4800 | 1.4500 | 1.4500 | 1.3847 | 150,537 |
| Aug 25, 2023 | 1.4600 | 1.5450 | 1.4500 | 1.4700 | 1.4037 | 111,805 |
| Aug 24, 2023 | 1.4600 | 1.5300 | 1.4450 | 1.4800 | 1.4133 | 162,831 |
| Aug 23, 2023 | 1.5000 | 1.5000 | 1.4250 | 1.4350 | 1.3703 | 209,492 |
| Aug 22, 2023 | 1.5050 | 1.5150 | 1.4250 | 1.4600 | 1.3942 | 98,440 |
| Aug 21, 2023 | 1.6000 | 1.6000 | 1.4600 | 1.4600 | 1.3942 | 410,042 |
| Aug 18, 2023 | 1.6950 | 1.8300 | 1.6400 | 1.6500 | 1.5756 | 720,407 |
| Aug 17, 2023 | 1.7300 | 1.7500 | 1.6700 | 1.6750 | 1.5995 | 151,040 |
| Aug 16, 2023 | 1.7550 | 1.7550 | 1.6750 | 1.7350 | 1.6568 | 110,842 |
| Aug 15, 2023 | 1.7600 | 1.7700 | 1.7550 | 1.7550 | 1.6759 | 30,078 |
| Aug 14, 2023 | 1.7900 | 1.8100 | 1.7600 | 1.7800 | 1.6998 | 62,814 |
| Aug 11, 2023 | 1.7800 | 1.7900 | 1.7600 | 1.7600 | 1.6807 | 52,224 |
| Aug 10, 2023 | 1.8000 | 1.8000 | 1.7650 | 1.7650 | 1.6855 | 12,783 |
| Aug 9, 2023 | 1.7900 | 1.8650 | 1.7850 | 1.8200 | 1.7380 | 102,829 |
| Aug 8, 2023 | 1.8150 | 1.8150 | 1.7600 | 1.7900 | 1.7093 | 65,912 |
| Aug 7, 2023 | 1.7950 | 1.8300 | 1.7900 | 1.7900 | 1.7093 | 346,608 |
| Aug 4, 2023 | 1.8600 | 1.8600 | 1.7900 | 1.7900 | 1.7093 | 54,441 |
| Aug 3, 2023 | 1.7500 | 1.8850 | 1.7400 | 1.8850 | 1.8000 | 137,301 |
| Aug 2, 2023 | 1.7600 | 1.7900 | 1.7400 | 1.7550 | 1.6759 | 61,451 |
| Aug 1, 2023 | 1.8000 | 1.8100 | 1.7450 | 1.7700 | 1.6902 | 46,153 |
| Jul 31, 2023 | 1.8000 | 1.8200 | 1.7700 | 1.7900 | 1.7093 | 14,483 |
| Jul 28, 2023 | 1.8400 | 1.8450 | 1.7650 | 1.7650 | 1.6855 | 32,524 |
| Jul 27, 2023 | 1.8000 | 1.8850 | 1.8000 | 1.8500 | 1.7666 | 71,165 |
| Jul 26, 2023 | 1.7850 | 1.7950 | 1.7500 | 1.7650 | 1.6855 | 50,087 |
| Jul 25, 2023 | 1.8000 | 1.8000 | 1.7300 | 1.7600 | 1.6807 | 11,394 |
| Jul 24, 2023 | 1.8000 | 1.8400 | 1.7200 | 1.7300 | 1.6520 | 169,320 |
| Jul 21, 2023 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 1.7189 | 38,062 |
| Jul 20, 2023 | 1.8750 | 1.8750 | 1.8100 | 1.8100 | 1.7284 | 37,947 |
| Jul 19, 2023 | 1.9000 | 1.9000 | 1.8200 | 1.8250 | 1.7428 | 64,855 |
| Jul 18, 2023 | 1.7450 | 1.9200 | 1.6650 | 1.8250 | 1.7428 | 342,679 |
| Jul 17, 2023 | 1.6900 | 1.8150 | 1.6850 | 1.7600 | 1.6807 | 132,157 |
| Jul 14, 2023 | 1.6700 | 1.6900 | 1.6200 | 1.6500 | 1.5756 | 98,683 |
| Jul 13, 2023 | 1.5850 | 1.6750 | 1.5700 | 1.6700 | 1.5947 | 98,480 |
| Jul 12, 2023 | 1.5950 | 1.6050 | 1.5300 | 1.5300 | 1.4610 | 48,975 |
| Jul 11, 2023 | 1.4900 | 1.6000 | 1.4900 | 1.6000 | 1.5279 | 83,776 |
| Jul 10, 2023 | 1.5900 | 1.6050 | 1.4650 | 1.4650 | 1.3990 | 154,596 |
| Jul 7, 2023 | 1.6000 | 1.6000 | 1.5700 | 1.5750 | 1.5040 | 37,981 |
| Jul 6, 2023 | 1.6000 | 1.6050 | 1.5700 | 1.6000 | 1.5279 | 47,725 |
| Jul 5, 2023 | 1.6000 | 1.6200 | 1.5750 | 1.5850 | 1.5136 | 106,807 |
| Jul 4, 2023 | 1.5900 | 1.6000 | 1.5250 | 1.5950 | 1.5231 | 118,434 |
| Jul 3, 2023 | 1.5950 | 1.5950 | 1.4850 | 1.5700 | 1.4992 | 118,454 |
| Jun 30, 2023 | 1.5000 | 1.5000 | 1.4450 | 1.4600 | 1.3942 | 65,035 |
| Jun 29, 2023 | 1.4700 | 1.5350 | 1.4700 | 1.5000 | 1.4324 | 102,433 |
| Jun 28, 2023 | 1.4100 | 1.4700 | 1.3600 | 1.4700 | 1.4037 | 145,233 |
| Jun 27, 2023 | 1.4200 | 1.4200 | 1.3625 | 1.3750 | 1.3130 | 123,718 |
| Jun 26, 2023 | 1.3750 | 1.4200 | 1.3350 | 1.3800 | 1.3178 | 268,299 |
| Jun 23, 2023 | 1.4150 | 1.4650 | 1.3475 | 1.3850 | 1.3226 | 169,806 |
| Jun 22, 2023 | 1.4800 | 1.5100 | 1.3600 | 1.3900 | 1.3274 | 158,336 |
| Jun 21, 2023 | 1.5000 | 1.5600 | 1.4400 | 1.4650 | 1.3990 | 82,355 |
| Jun 20, 2023 | 1.3650 | 1.4750 | 1.3350 | 1.4750 | 1.4085 | 796,515 |
| Jun 19, 2023 | 1.4350 | 1.4350 | 1.3600 | 1.3600 | 1.2987 | 169,493 |
| Jun 16, 2023 | 1.3900 | 1.4500 | 1.3700 | 1.3950 | 1.3321 | 391,390 |
| Jun 15, 2023 | 1.4000 | 1.4450 | 1.3550 | 1.3650 | 1.3035 | 403,096 |
| Jun 14, 2023 | 1.4200 | 1.4200 | 1.3650 | 1.3650 | 1.3035 | 933,293 |
| Jun 13, 2023 | 1.5100 | 1.5200 | 1.3700 | 1.3750 | 1.3130 | 224,364 |
| Jun 9, 2023 | 1.5500 | 1.5500 | 1.4300 | 1.4800 | 1.4133 | 242,000 |
| Jun 8, 2023 | 1.7000 | 1.7100 | 1.5150 | 1.5700 | 1.4992 | 630,579 |
| Jun 7, 2023 | 1.7500 | 1.7500 | 1.7150 | 1.7350 | 1.6568 | 27,452 |
| Jun 6, 2023 | 1.7900 | 1.7900 | 1.7325 | 1.7850 | 1.7046 | 62,360 |
| Jun 5, 2023 | 1.7550 | 1.8000 | 1.7550 | 1.7700 | 1.6902 | 133,574 |
| Jun 2, 2023 | 1.7800 | 1.7800 | 1.7200 | 1.7550 | 1.6759 | 91,746 |
| Jun 1, 2023 | 1.6500 | 1.8000 | 1.6500 | 1.7700 | 1.6902 | 170,770 |
| May 31, 2023 | 1.6400 | 1.6950 | 1.6400 | 1.6950 | 1.6186 | 38,741 |
| May 30, 2023 | 1.6700 | 1.6700 | 1.6300 | 1.6600 | 1.5852 | 53,558 |
| May 29, 2023 | 1.6200 | 1.6650 | 1.5800 | 1.6600 | 1.5852 | 994,833 |
| May 26, 2023 | 1.6200 | 1.6450 | 1.6050 | 1.6150 | 1.5422 | 207,812 |
| May 25, 2023 | 1.6600 | 1.6800 | 1.6300 | 1.6300 | 1.5565 | 97,284 |
| May 24, 2023 | 1.6500 | 1.6950 | 1.6500 | 1.6850 | 1.6091 | 42,724 |
| May 23, 2023 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.5756 | 69,123 |
| May 22, 2023 | 1.7100 | 1.7200 | 1.6850 | 1.6950 | 1.6186 | 249,538 |
| May 19, 2023 | 1.7450 | 1.7750 | 1.6950 | 1.7000 | 1.6234 | 80,211 |
| May 18, 2023 | 1.8100 | 1.8150 | 1.6850 | 1.7400 | 1.6616 | 89,123 |
| May 17, 2023 | 1.7600 | 1.8100 | 1.6750 | 1.7950 | 1.7141 | 146,669 |
| May 16, 2023 | 1.6700 | 1.6800 | 1.6250 | 1.6800 | 1.6043 | 347,258 |
| May 15, 2023 | 1.7400 | 1.7400 | 1.6300 | 1.6600 | 1.5852 | 84,811 |
| May 12, 2023 | 1.6400 | 1.6750 | 1.6400 | 1.6600 | 1.5852 | 93,894 |
| May 11, 2023 | 1.7000 | 1.7000 | 1.6200 | 1.6400 | 1.5661 | 526,635 |
| May 10, 2023 | 1.7600 | 1.7600 | 1.6650 | 1.6800 | 1.6043 | 211,090 |
| May 9, 2023 | 1.8200 | 1.8200 | 1.7100 | 1.7600 | 1.6807 | 720,627 |
| May 8, 2023 | 1.7750 | 1.8350 | 1.7750 | 1.8350 | 1.7523 | 146,055 |
| May 5, 2023 | 1.7800 | 1.8100 | 1.7500 | 1.7500 | 1.6711 | 79,768 |
| May 4, 2023 | 1.7700 | 1.8350 | 1.7600 | 1.8350 | 1.7523 | 77,053 |
| May 3, 2023 | 1.8800 | 1.8800 | 1.7700 | 1.7700 | 1.6902 | 86,458 |
| May 2, 2023 | 1.8800 | 1.8800 | 1.8100 | 1.8600 | 1.7762 | 3,664,401 |
| May 1, 2023 | 1.8700 | 1.9000 | 1.8550 | 1.8750 | 1.7905 | 67,827 |
| Apr 28, 2023 | 1.8900 | 1.8950 | 1.8200 | 1.8200 | 1.7380 | 134,166 |
| Apr 27, 2023 | 1.8950 | 1.8975 | 1.8650 | 1.8650 | 1.7809 | 53,401 |
| Apr 26, 2023 | 1.8700 | 1.9400 | 1.8600 | 1.9100 | 1.8239 | 122,529 |
| Apr 24, 2023 | 1.8900 | 1.9050 | 1.8600 | 1.8600 | 1.7762 | 82,008 |
Related Tickers
IGL.AX IVE Group Limited
2.0900
+0.97%
OML.AX oOh!media Limited
1.6450
-1.20%
IMS.WA IMS S.A.
4.2300
0.00%
CAUUF Centaur Media Plc
0.4800
0.00%
APM.F ad pepper media International N.V.
2.1600
+1.89%
ALISP.PA ISPD Network, S.A.
3.2800
0.00%
MXO.AX Motio Limited
0.0230
0.00%
IS3.AX I Synergy Group Limited
0.0020
-50.00%
GTN.AX GTN Limited
0.4350
-1.14%
ABLV Able View Global Inc.
1.6000
-0.62%