ASX - Delayed Quote AUD

Engenco Limited (EGN.AX)

0.2400 0.0000 (0.00%)
At close: April 26 at 10:10 AM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 35,089
Apr 24, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 15,090
Apr 23, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Apr 22, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Apr 19, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Apr 18, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Apr 17, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Apr 16, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 45,000
Apr 15, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 31,250
Apr 12, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Apr 11, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Apr 10, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Apr 9, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 10,460
Apr 8, 2024 0.2400 0.2500 0.2300 0.2500 0.2500 50,054
Apr 5, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Apr 4, 2024 0.2450 0.2450 0.2350 0.2400 0.2400 30,823
Apr 3, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 31,000
Apr 2, 2024 0.2450 0.2450 0.2450 0.2450 0.2450 10,405
Mar 28, 2024 0.2450 0.2450 0.2450 0.2450 0.2450 1,000
Mar 27, 2024 0.2450 0.2450 0.2450 0.2450 0.2450 968
Mar 26, 2024 0.2500 0.2500 0.2450 0.2450 0.2450 3,005
Mar 25, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 29,002
Mar 22, 2024 0.2450 0.2450 0.2450 0.2450 0.2450 -
Mar 21, 2024 0.2450 0.2450 0.2450 0.2450 0.2450 -
Mar 20, 2024 0.2450 0.2450 0.2450 0.2450 0.2450 -
Mar 19, 2024 0.2450 0.2450 0.2450 0.2450 0.2450 -
Mar 18, 2024 0.2450 0.2450 0.2450 0.2450 0.2450 3,000
Mar 15, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 62,415
Mar 14, 2024 0.2450 0.2700 0.2450 0.2700 0.2700 91,085
Mar 13, 2024 0.2500 0.2500 0.2450 0.2450 0.2450 38,220
Mar 12, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 543
Mar 11, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 1,965
Mar 8, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Mar 7, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Mar 6, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 21,000
Mar 5, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 5
Mar 4, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Mar 1, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Feb 29, 2024 0.2550 0.2550 0.2500 0.2500 0.2500 115,893
Feb 28, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 8,000
Feb 27, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 794
Feb 26, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 4
Feb 23, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 4
Feb 22, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 18,191
Feb 21, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Feb 20, 2024 0.2750 0.2750 0.2600 0.2600 0.2600 100,219
Feb 19, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 732
Feb 16, 2024 0.2800 0.2800 0.2750 0.2750 0.2750 40,000
Feb 15, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 48,699
Feb 14, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 11,076
Feb 13, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 -
Feb 12, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 -
Feb 9, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 -
Feb 8, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 -
Feb 7, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 6,027
Feb 6, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 -
Feb 5, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 -
Feb 2, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 -
Feb 1, 2024 0.2700 0.2750 0.2700 0.2750 0.2750 8,101
Jan 31, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Jan 30, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 4
Jan 29, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 519
Jan 25, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 -
Jan 24, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 -
Jan 23, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 -
Jan 22, 2024 0.2750 0.2750 0.2650 0.2650 0.2650 1,502
Jan 19, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 179
Jan 18, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jan 17, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 150,004
Jan 16, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Jan 15, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 20,004
Jan 12, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 2,000
Jan 11, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jan 10, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 40,285
Jan 9, 2024 0.3000 0.3000 0.2800 0.2800 0.2800 4,204
Jan 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 4
Jan 5, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jan 4, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jan 3, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jan 2, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Dec 29, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Dec 28, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 8
Dec 27, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Dec 22, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 13,408
Dec 21, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 4,016
Dec 20, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 5,500
Dec 19, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Dec 18, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Dec 15, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Dec 14, 2023 0.2550 0.2800 0.2550 0.2800 0.2800 14,000
Dec 13, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Dec 12, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 17
Dec 11, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Dec 8, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 25
Dec 7, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 105
Dec 6, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 1,892
Dec 5, 2023 0.2600 0.3000 0.2600 0.3000 0.3000 10,339
Dec 4, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 4
Dec 1, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Nov 30, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Nov 29, 2023 0.3000 0.3000 0.2950 0.3000 0.3000 31,004
Nov 28, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 27, 2023 0.2950 0.2950 0.2500 0.2500 0.2500 113,738
Nov 24, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 5,000
Nov 23, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 11,700
Nov 22, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 4
Nov 21, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 -
Nov 20, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 -
Nov 17, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 -
Nov 16, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 -
Nov 15, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 49
Nov 14, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 -
Nov 13, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 -
Nov 10, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 1,163
Nov 9, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 -
Nov 8, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 -
Nov 7, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 -
Nov 6, 2023 0.3400 0.3400 0.3050 0.3050 0.3050 4,632
Nov 3, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 1,475
Nov 2, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 -
Nov 1, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 -
Oct 31, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 -
Oct 30, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 -
Oct 27, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 -
Oct 26, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 1,538
Oct 25, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Oct 24, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Oct 23, 2023 0.3050 0.3850 0.3050 0.3700 0.3700 14,746
Oct 20, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 1,009
Oct 19, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 -
Oct 18, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 -
Oct 17, 2023 0.2950 0.3050 0.2950 0.3050 0.3050 6,314
Oct 16, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Oct 13, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Oct 12, 2023 0.3000 0.3000 0.2800 0.2800 0.2800 21,303
Oct 11, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 10, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 2,339
Oct 9, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 1,500
Oct 6, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 5, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 4, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 3, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 414,321
Oct 2, 2023 0.3050 0.3050 0.2950 0.2950 0.2950 17,668
Sep 29, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 5,491
Sep 28, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 -
Sep 27, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 1,965
Sep 26, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 4,965
Sep 25, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 -
Sep 22, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 94
Sep 21, 2023 0.4000 0.4000 0.3750 0.3750 0.3750 2,078
Sep 20, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 -
Sep 19, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 -
Sep 18, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 269
Sep 15, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Sep 14, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Sep 13, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Sep 12, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Sep 11, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Sep 8, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Sep 7, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Sep 6, 2023 0.0050 Dividend
Sep 6, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Sep 5, 2023 0.3450 0.3450 0.3450 0.3450 0.3400 -
Sep 4, 2023 0.3450 0.3450 0.3450 0.3450 0.3400 45
Sep 1, 2023 0.3400 0.3400 0.3400 0.3400 0.3351 -
Aug 31, 2023 0.3400 0.3400 0.3400 0.3400 0.3351 -
Aug 30, 2023 0.3450 0.3450 0.3400 0.3400 0.3351 10,623
Aug 29, 2023 0.3400 0.3400 0.3400 0.3400 0.3351 3,000
Aug 28, 2023 0.3200 0.3200 0.3200 0.3200 0.3154 -
Aug 25, 2023 0.3200 0.3200 0.3200 0.3200 0.3154 -
Aug 24, 2023 0.3200 0.3200 0.3200 0.3200 0.3154 -
Aug 23, 2023 0.3200 0.3200 0.3200 0.3200 0.3154 301
Aug 22, 2023 0.4000 0.4350 0.2900 0.2900 0.2858 26,647
Aug 21, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 4,304
Aug 18, 2023 0.3800 0.3800 0.3800 0.3800 0.3745 -
Aug 17, 2023 0.3800 0.3800 0.3800 0.3800 0.3745 -
Aug 16, 2023 0.3800 0.3800 0.3800 0.3800 0.3745 -
Aug 15, 2023 0.4000 0.4000 0.3800 0.3800 0.3745 2,611
Aug 14, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 -
Aug 11, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 -
Aug 10, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 -
Aug 9, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 -
Aug 8, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 -
Aug 7, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 -
Aug 4, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 -
Aug 3, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 2,500
Aug 2, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 -
Aug 1, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 -
Jul 31, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 -
Jul 28, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 -
Jul 27, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 7,370
Jul 26, 2023 0.4100 0.4100 0.4100 0.4100 0.4041 -
Jul 25, 2023 0.4000 0.4100 0.4000 0.4100 0.4041 8,042
Jul 24, 2023 0.4100 0.4100 0.4100 0.4100 0.4041 12,625
Jul 21, 2023 0.4100 0.4100 0.4100 0.4100 0.4041 -
Jul 20, 2023 0.4100 0.4100 0.4100 0.4100 0.4041 -
Jul 19, 2023 0.4100 0.4100 0.4100 0.4100 0.4041 -
Jul 18, 2023 0.4100 0.4100 0.4100 0.4100 0.4041 -
Jul 17, 2023 0.4100 0.4100 0.4100 0.4100 0.4041 -
Jul 14, 2023 0.4100 0.4100 0.4100 0.4100 0.4041 990
Jul 13, 2023 0.4150 0.4150 0.4150 0.4150 0.4090 -
Jul 12, 2023 0.4100 0.4150 0.4100 0.4150 0.4090 41,608
Jul 11, 2023 0.4100 0.4100 0.4100 0.4100 0.4041 -
Jul 10, 2023 0.4100 0.4100 0.4100 0.4100 0.4041 -
Jul 7, 2023 0.4100 0.4100 0.4100 0.4100 0.4041 4
Jul 6, 2023 0.4100 0.4100 0.4100 0.4100 0.4041 30
Jul 5, 2023 0.4100 0.4100 0.4100 0.4100 0.4041 -
Jul 4, 2023 0.4100 0.4100 0.4100 0.4100 0.4041 -
Jul 3, 2023 0.4100 0.4100 0.4100 0.4100 0.4041 3,400
Jun 30, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 -
Jun 29, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 -
Jun 28, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 11,046
Jun 27, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 -
Jun 26, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 -
Jun 23, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 -
Jun 22, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 -
Jun 21, 2023 0.4050 0.4050 0.4000 0.4000 0.3942 25,641
Jun 20, 2023 0.4050 0.4050 0.4050 0.4050 0.3991 -
Jun 19, 2023 0.4050 0.4050 0.4050 0.4050 0.3991 4,794
Jun 16, 2023 0.4500 0.4500 0.4100 0.4100 0.4041 14,481
Jun 15, 2023 0.4500 0.4500 0.4500 0.4500 0.4435 2,310
Jun 14, 2023 0.4500 0.4500 0.4500 0.4500 0.4435 17,930
Jun 13, 2023 0.3800 0.4500 0.3800 0.4400 0.4336 135,284
Jun 9, 2023 0.3400 0.3400 0.3400 0.3400 0.3351 -
Jun 8, 2023 0.3400 0.3400 0.3400 0.3400 0.3351 -
Jun 7, 2023 0.3450 0.3450 0.3400 0.3400 0.3351 20,057
Jun 6, 2023 0.3775 0.3850 0.3650 0.3650 0.3597 1,941
Jun 5, 2023 0.3600 0.3600 0.3600 0.3600 0.3548 671
Jun 2, 2023 0.3500 0.3500 0.3500 0.3500 0.3449 42,644
Jun 1, 2023 0.3600 0.3600 0.3600 0.3600 0.3548 -
May 31, 2023 0.3600 0.3600 0.3600 0.3600 0.3548 652
May 30, 2023 0.3300 0.3300 0.3300 0.3300 0.3252 -
May 29, 2023 0.3300 0.3300 0.3300 0.3300 0.3252 -
May 26, 2023 0.3300 0.3300 0.3300 0.3300 0.3252 -
May 25, 2023 0.3300 0.3300 0.3300 0.3300 0.3252 -
May 24, 2023 0.3300 0.3300 0.3300 0.3300 0.3252 -
May 23, 2023 0.3300 0.3300 0.3300 0.3300 0.3252 -
May 22, 2023 0.3300 0.3300 0.3300 0.3300 0.3252 -
May 19, 2023 0.3400 0.3400 0.3300 0.3300 0.3252 79,354
May 18, 2023 0.3300 0.3300 0.3300 0.3300 0.3252 1
May 17, 2023 0.3400 0.3400 0.3400 0.3400 0.3351 3,000
May 16, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 57
May 15, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 -
May 12, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 -
May 11, 2023 0.3900 0.4000 0.3900 0.4000 0.3942 6,000
May 10, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 -
May 9, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 -
May 8, 2023 0.3600 0.4000 0.3600 0.4000 0.3942 3,500
May 5, 2023 0.3600 0.3600 0.3600 0.3600 0.3548 2,780
May 4, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 -
May 3, 2023 0.4000 0.4000 0.4000 0.4000 0.3942 1,702
May 2, 2023 0.3800 0.3800 0.3800 0.3800 0.3745 -
May 1, 2023 0.3800 0.3800 0.3800 0.3800 0.3745 -
Apr 28, 2023 0.3800 0.3800 0.3800 0.3800 0.3745 -
Apr 27, 2023 0.3800 0.3800 0.3800 0.3800 0.3745 -
Apr 26, 2023 0.3800 0.3800 0.3800 0.3800 0.3745 -