EGG.AX - Enero Group Limited

ASX - ASX Delayed Price. Currency in AUD
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20231.75001.75001.71501.73501.735027,452
Jun 06, 20231.79001.79001.73251.78501.785062,360
Jun 05, 20231.75501.80001.75501.77001.7700133,574
Jun 02, 20231.78001.78001.72001.75501.755091,746
Jun 01, 20231.65001.80001.65001.77001.7700170,770
May 31, 20231.64001.69501.64001.69501.695038,741
May 30, 20231.67001.67001.63001.66001.660053,558
May 29, 20231.62001.66501.58001.66001.6600994,833
May 26, 20231.62001.64501.60501.61501.6150207,812
May 25, 20231.66001.68001.63001.63001.630097,284
May 24, 20231.65001.69501.65001.68501.685042,724
May 23, 20231.68001.68001.65001.65001.650069,123
May 22, 20231.71001.72001.68501.69501.6950249,538
May 19, 20231.74501.77501.69501.70001.700080,211
May 18, 20231.81001.81501.68501.74001.740089,123
May 17, 20231.76001.81001.67501.79501.7950146,669
May 16, 20231.67001.68001.62501.68001.6800347,258
May 15, 20231.74001.74001.63001.66001.660084,811
May 12, 20231.64001.67501.64001.66001.660093,894
May 11, 20231.70001.70001.62001.64001.6400526,635
May 10, 20231.76001.76001.66501.68001.6800211,090
May 09, 20231.82001.82001.71001.76001.7600720,627
May 08, 20231.77501.83501.77501.83501.8350146,055
May 05, 20231.78001.81001.75001.75001.750079,768
May 04, 20231.77001.83501.76001.83501.835077,053
May 03, 20231.88001.88001.77001.77001.770086,458
May 02, 20231.88001.88001.81001.86001.86003,664,401
May 01, 20231.87001.90001.85501.87501.875067,827
Apr 28, 20231.89001.89501.82001.82001.8200134,166
Apr 27, 20231.89501.89751.86501.86501.865053,401
Apr 26, 20231.87001.94001.86001.91001.9100122,529
Apr 24, 20231.89001.90501.86001.86001.860082,008
Apr 21, 20231.90001.91501.85501.89001.8900104,583
Apr 20, 20231.79501.93001.78001.90001.9000186,991
Apr 19, 20231.82001.83501.79001.79001.7900101,881
Apr 18, 20231.86001.90001.80501.81501.8150352,281
Apr 17, 20231.89501.90001.86001.86001.860063,775
Apr 14, 20231.89001.90001.84501.86001.860095,976
Apr 13, 20231.93501.95001.88001.89001.8900217,977
Apr 12, 20232.00002.00001.92001.94501.9450129,879
Apr 11, 20231.95002.03001.89502.00002.0000202,039
Apr 06, 20231.94502.02001.85001.85501.8550118,668
Apr 05, 20231.94001.94001.83501.90001.900064,209
Apr 04, 20231.93501.93501.88501.91001.9100242,937
Apr 03, 20231.88501.92501.84501.92001.920025,597
Mar 31, 20231.81001.81501.78001.79501.795074,125
Mar 30, 20231.85001.85501.79001.81001.8100115,890
Mar 29, 2023------
Mar 28, 20231.85001.90001.84001.88001.880097,618
Mar 27, 20231.87001.95501.82001.82001.8200110,173
Mar 24, 20231.82501.89501.79001.84001.840057,998
Mar 23, 20231.90001.90001.82501.86001.860013,618
Mar 22, 20231.89501.93001.87001.87001.8700307,924
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...