Canada markets closed

Enero Group Limited (EGG.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.7250+0.0550 (+3.29%)
At close: 04:10PM AEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20241.67001.72501.67001.72501.725050,060
May 09, 20241.75001.75001.67001.67001.670049,849
May 08, 20241.71001.73251.70001.70501.705062,753
May 07, 20241.58001.70501.57001.70501.70501,521,894
May 06, 20241.59001.64001.56501.64001.640027,635
May 03, 20241.61001.63501.57501.60001.6000152,697
May 02, 20241.65001.65001.55001.61001.6100220,898
May 01, 20241.64001.64001.60001.60001.600052,693
Apr 30, 20241.66001.73001.66001.67001.670013,548
Apr 29, 20241.65001.70001.63501.67001.670021,270
Apr 26, 20241.72001.72001.64001.64001.640046,660
Apr 24, 20241.58001.67501.58001.67001.670062,910
Apr 23, 20241.60001.60001.56501.57001.570095,277
Apr 22, 20241.66001.66001.61501.63001.6300648
Apr 19, 20241.64001.68001.61501.61501.615082,440
Apr 18, 20241.65001.65001.60501.61001.61001,719,683
Apr 17, 20241.71001.72001.62001.65001.6500233,614
Apr 16, 20241.75001.76501.66001.76501.765096,584
Apr 15, 20241.77001.77501.73501.75001.750044,096
Apr 12, 20241.76001.78501.75001.78501.785036,183
Apr 11, 20241.74001.77501.74001.76001.760014,128
Apr 10, 20241.75001.78501.74001.78501.785036,546
Apr 09, 20241.73001.78501.73001.78501.785096,266
Apr 08, 20241.74001.77001.73001.73001.730021,543
Apr 05, 20241.78501.78501.73501.73501.7350128,620
Apr 04, 20241.83001.84501.79001.79001.790037,157
Apr 03, 20241.86501.89501.77501.82001.820056,989
Apr 02, 20241.77001.90001.77001.86501.8650103,462
Mar 28, 20241.82501.82501.75501.77001.7700105,477
Mar 27, 20241.69001.82501.69001.79001.7900170,130
Mar 26, 20241.68501.70001.66001.69001.6900160,510
Mar 25, 20241.65001.71501.63001.68001.6800242,569
Mar 22, 20241.63501.66001.63501.63501.635036,140
Mar 21, 20241.64001.67001.62501.64501.645054,711
Mar 20, 20241.64001.66001.61001.64001.640099,811
Mar 20, 20240.03 Dividend
Mar 19, 20241.63001.69001.62501.65501.6250122,776
Mar 18, 20241.62001.65001.62001.63001.600536,320
Mar 15, 20241.61501.64501.61501.62001.590626,971
Mar 14, 20241.62001.65001.62001.64501.615257,553
Mar 13, 20241.63001.65001.60001.60001.5710106,373
Mar 12, 20241.60501.64501.59001.64001.610395,825
Mar 11, 20241.62001.65001.58501.58501.5563103,172
Mar 08, 20241.64001.64501.59001.64501.615268,878
Mar 07, 20241.63501.65001.61001.62001.5906250,934
Mar 06, 20241.63501.63501.60001.60001.571042,635
Mar 05, 20241.57501.63501.57001.61501.585778,329
Mar 04, 20241.51001.62001.51001.56501.5366348,845
Mar 01, 20241.58501.64001.55001.58001.551477,787
Feb 29, 20241.50001.59001.49501.59001.5612723,971
Feb 28, 20241.54001.54001.46001.52001.4924527,392
Feb 27, 20241.58001.64001.55501.64001.6103244,826
Feb 26, 20241.55001.59001.51001.59001.561246,583
Feb 23, 20241.59501.59501.50501.54001.5121332,259
Feb 22, 20241.58501.60501.51001.58001.55141,606,111
Feb 21, 20241.59501.60001.54501.60001.571027,238
Feb 20, 20241.51501.59501.51501.59501.566128,511
Feb 19, 20241.52501.54001.51501.51501.487517,622
Feb 16, 20241.54501.54501.52501.54501.517016,299
Feb 15, 20241.60001.60001.53001.54501.517035,832
Feb 14, 20241.54001.60001.51001.60001.571032,524
Feb 13, 20241.60001.60501.53501.56001.5317137,269
Feb 12, 20241.60001.61501.60001.61501.585721,824
Feb 09, 20241.59001.61501.58001.61501.585719,287
Feb 08, 20241.59001.61001.57501.59501.566175,517
Feb 07, 20241.61001.61001.58501.59001.561242,476
Feb 06, 20241.61001.61001.57501.60501.575954,573
Feb 05, 20241.60001.62001.58501.61001.580847,097
Feb 02, 20241.65001.65001.57001.57001.5415244,670
Feb 01, 20241.65501.66001.63001.64501.615275,477
Jan 31, 20241.66501.67001.63501.67001.6397700,514
Jan 30, 20241.66001.69001.66001.66001.629926,017
Jan 29, 20241.67001.71001.62501.66001.6299587,703
Jan 25, 20241.59001.67001.59001.67001.639730,826
Jan 24, 20241.61001.63001.57501.63001.6005170,149
Jan 23, 20241.60001.60001.56501.60001.571018,622
Jan 22, 20241.61001.62501.57001.58001.551451,546
Jan 19, 20241.61001.64501.60001.60001.5710456,733
Jan 18, 20241.63001.63001.57501.60001.571036,979
Jan 17, 20241.65001.65001.60001.60001.571057,782
Jan 16, 20241.65001.69501.64001.64001.6103469,051
Jan 15, 20241.61001.63001.61001.63001.60053,034
Jan 12, 20241.61001.67001.61001.61001.5808105,405
Jan 11, 20241.61001.61501.60501.61501.585718,889
Jan 10, 20241.60001.60001.57501.57501.546513,392
Jan 09, 20241.60001.60001.56501.58001.551466,337
Jan 08, 20241.60001.62001.57001.60001.571067,043
Jan 05, 20241.60001.60001.58001.58001.551417,726
Jan 04, 20241.60001.60001.56001.60001.5710153,687
Jan 03, 20241.54501.55001.53001.54501.517040,741
Jan 02, 20241.55001.57001.51501.52001.492479,170
Dec 29, 20231.50001.55001.49001.55001.521966,422
Dec 28, 20231.47001.50001.46001.50001.4728101,403
Dec 27, 20231.48001.48501.45501.47501.448317,948
Dec 22, 20231.45001.48001.41501.48001.453244,180
Dec 21, 20231.47001.47001.43751.45001.4237259,543
Dec 20, 20231.50001.50501.44501.47001.4434295,160
Dec 19, 20231.49001.53001.46001.53001.5023245,233
Dec 18, 20231.51001.51001.48001.49501.467946,063
Dec 15, 20231.50001.50501.49501.50001.4728142,120
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...