Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Enero Group Limited (EGG.AX)

Compare
0.6500
-0.1250
(-16.13%)
At close: April 4 at 4:10:37 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.72000.72000.63500.65000.6500285,303
Apr 4, 20250.72000.72000.63500.65000.6500285,303
Apr 3, 20250.81000.81000.77500.77500.775051,227
Apr 2, 20250.82000.82000.81000.81000.810022,186
Apr 1, 20250.82000.82000.81250.81500.8150904,934
Mar 31, 20250.83000.83000.82000.82000.82002,977
Mar 28, 20250.83000.83000.82500.83000.8300214,672
Mar 27, 20250.81000.81000.81000.81000.8100-
Mar 26, 20250.81500.84500.81000.81000.810089,580
Mar 25, 20250.83000.84500.81500.81500.815012,984
Mar 24, 20250.86000.86000.80000.83000.8300128,908
Mar 21, 20250.88000.88000.82000.83000.830097,126
Mar 20, 20250.87000.88000.84500.88000.880063,731
Mar 19, 2025 0.0150 Dividend
Mar 19, 20250.81500.88500.81500.88000.880062,285
Mar 18, 20250.85000.87000.85000.86500.850097,138
Mar 17, 20250.85000.87000.85000.85000.835322,106
Mar 14, 20250.91500.91500.85000.85000.835339,419
Mar 13, 20250.87500.91500.87500.91500.899116,700
Mar 12, 20250.81000.88500.81000.86500.850057,115
Mar 11, 20250.90000.90000.84000.84000.825410,727
Mar 10, 20250.89000.90000.86000.90000.8844143,742
Mar 7, 20250.89500.90500.89000.90000.884458,021
Mar 6, 20250.90000.92000.89000.92000.904061,608
Mar 5, 20250.91000.92500.90500.90500.88931,827,644
Mar 4, 20250.93500.94500.90500.92000.9040331,057
Mar 3, 20250.90500.94000.90000.92000.904077,914
Feb 28, 20250.90000.92000.89000.92000.9040163,196
Feb 27, 20250.86000.91500.86000.90500.8893481,954
Feb 26, 20250.90500.91500.86000.91000.8942246,310
Feb 25, 20250.91500.95000.88000.93500.918895,911
Feb 24, 20250.95000.95000.92000.93000.913917,567
Feb 21, 20250.97500.97500.91000.95500.938490,053
Feb 20, 20250.95000.95000.95000.95000.9335-
Feb 19, 20250.98000.99000.92000.95000.9335184,034
Feb 18, 20251.00001.00000.97000.97000.953240,554
Feb 17, 20250.96001.01000.96001.00000.982781,449
Feb 14, 20251.00001.00500.98000.98000.963058,562
Feb 13, 20251.03001.03000.98000.98000.9630481,538
Feb 12, 20251.05001.05001.01001.02001.002342,351
Feb 11, 20251.05501.07001.05501.06501.04655,733
Feb 10, 20251.08001.09001.05501.09001.071118,050
Feb 7, 20251.08001.08001.08001.08001.0613-
Feb 6, 20251.07501.09501.07251.08001.0613185,389
Feb 5, 20251.07001.09001.07001.09001.071174,342
Feb 4, 20251.09001.09001.05001.07001.051413,844
Feb 3, 20251.05001.10001.05001.09001.071138,650
Jan 31, 20251.09001.11001.05501.11001.090847,997
Jan 30, 20251.10251.10501.07251.10501.085817,597
Jan 29, 20251.09001.10001.08001.10001.080944,660
Jan 28, 20251.08001.10001.05001.10001.0809125,843
Jan 24, 20251.05501.08501.05501.08501.06625,614
Jan 23, 20251.05001.09501.05001.05001.031813,154
Jan 22, 20251.08001.08251.05501.08001.061314,187
Jan 21, 20251.05501.08501.05501.08001.0613654
Jan 20, 20251.05501.08501.05501.05501.03677,647
Jan 17, 20251.05001.05501.05001.05001.03183,603
Jan 16, 20251.04251.06501.04251.05001.031835,758
Jan 15, 20251.08001.08001.08001.08001.0613-
Jan 14, 20251.06001.08001.04751.08001.061324,459
Jan 13, 20251.10001.10001.10001.10001.0809-
Jan 10, 20251.07001.10001.06501.10001.080932,107
Jan 9, 20251.07501.09501.05001.09501.076035,897
Jan 8, 20251.07501.10501.07001.07001.051423,466
Jan 7, 20251.11001.11001.07001.07001.05145,987
Jan 6, 20251.09001.10501.07501.09001.071117,570
Jan 3, 20251.08001.10001.06501.09001.071119,926
Jan 2, 20251.09001.11501.08001.08501.06629,339
Dec 31, 20241.06001.10001.06001.10001.08095,618
Dec 30, 20241.03001.09001.03001.09001.071116,789
Dec 27, 20241.06001.06001.03501.05001.031811,054
Dec 24, 20241.06001.06001.06001.06001.04162
Dec 23, 20241.04001.09001.04001.09001.071156,703
Dec 20, 20241.07501.07501.05001.05001.031812,806
Dec 19, 20241.06001.08501.05501.08001.0613202,769
Dec 18, 20241.08001.08001.01001.07501.056458,309
Dec 17, 20241.07001.07751.05001.05001.031816,070
Dec 16, 20241.10001.10001.10001.10001.0809270
Dec 13, 20241.07001.09001.07001.07001.051440,466
Dec 12, 20241.10001.10001.01001.07001.051499,075
Dec 11, 20241.16001.16001.10501.10501.0858129,400
Dec 10, 20241.16001.17001.16001.16501.14481,006
Dec 9, 20241.15501.16501.15501.16501.144863,399
Dec 6, 20241.17001.19001.16001.16501.144835,079
Dec 5, 20241.15501.17001.15501.16501.144831,820
Dec 4, 20241.17001.17501.15501.17501.15466,061
Dec 3, 20241.18001.19501.17501.18001.159571,217
Dec 2, 20241.17001.18001.17001.17001.149729,941
Nov 29, 20241.16501.17501.15001.17501.1546120,490
Nov 28, 20241.12001.16501.12001.16001.139965,203
Nov 27, 20241.12501.15001.10001.15001.1301108,227
Nov 26, 20241.11501.12001.11001.12001.100666,385
Nov 25, 20241.13001.13001.10001.12001.100685,390
Nov 22, 20241.14001.16501.13001.14001.120246,361
Nov 21, 20241.14001.14001.14001.14001.1202417
Nov 20, 20241.12001.15501.10001.13001.1104134,610
Nov 19, 20241.16251.17501.14001.14001.1202238,615
Nov 18, 20241.16501.16501.15001.15001.1301169,815
Nov 15, 20241.18501.18501.17751.16501.144817,570
Nov 14, 20241.14001.17501.14001.17501.154652,514
Nov 13, 20241.15001.15001.13001.14001.120243,314
Nov 12, 20241.13501.15501.12501.15501.135038,160
Nov 11, 20241.13001.13001.12501.12501.105525,415
Nov 8, 20241.12001.15501.12001.12501.105527,180
Nov 7, 20241.12001.14501.11501.14001.120213,745
Nov 6, 20241.14001.15001.10501.11001.090877,709
Nov 5, 20241.15501.15501.15501.15501.1350439
Nov 4, 20241.14001.16001.14001.14001.120221,862
Nov 1, 20241.14501.16501.14501.14501.12519,614
Oct 31, 20241.16001.16001.11001.11001.090811,742
Oct 30, 20241.11501.16001.11001.16001.139954,246
Oct 29, 20241.12001.12501.10501.12501.105548,499
Oct 28, 20241.14501.16501.10001.11001.0908172,630
Oct 25, 20241.15001.15001.13001.15001.130153,344
Oct 24, 20241.15001.15001.15001.15001.13011,746
Oct 23, 20241.15501.16501.15001.16501.144888,264
Oct 22, 20241.16501.17501.15001.15501.135023,468
Oct 21, 20241.19001.19001.16501.16501.144812,804
Oct 18, 20241.24001.24001.16501.16501.1448102,258
Oct 17, 20241.32501.33001.24001.24001.21852,973,730
Oct 16, 20241.32501.32501.32501.32501.30201,018
Oct 15, 20241.30001.36001.30001.34501.321763,963
Oct 14, 20241.27001.30501.27001.30001.277523,271
Oct 11, 20241.30001.31501.30001.30001.277514,693
Oct 10, 20241.32001.32001.32001.32001.2971-
Oct 9, 20241.30001.33001.30001.32001.297137,015
Oct 8, 20241.29001.30501.29001.30001.277569,036
Oct 7, 20241.28001.30001.28001.29501.272513,893
Oct 4, 20241.32001.32001.25501.30001.277531,858
Oct 3, 20241.30001.32001.27501.32001.2971333,495
Oct 2, 20241.30001.30001.30001.30001.2775-
Oct 1, 20241.30001.30001.25501.30001.277571,060
Sep 30, 20241.28001.31501.25001.30001.2775367,217
Sep 27, 20241.23001.31001.23001.28001.2578176,381
Sep 26, 20241.17001.23001.15001.18001.15951,439,978
Sep 25, 20241.11501.17001.11501.16501.14483,051,291
Sep 24, 20241.10501.17001.10501.14501.12517,075
Sep 23, 20241.15251.15501.13501.15501.13501,817
Sep 20, 20241.10001.12001.10001.12001.100639,172
Sep 19, 2024 0.0200 Dividend
Sep 19, 20241.12001.12001.08501.10001.0809836,899
Sep 18, 20241.10001.10501.10001.10501.066227,983
Sep 17, 20241.10001.11501.10001.10501.066230,716
Sep 16, 20241.10001.12001.10001.12001.08079,419
Sep 13, 20241.09001.11001.09001.10001.061426,910
Sep 12, 20241.09001.12001.06501.12001.080724,139
Sep 11, 20241.09001.10501.07501.09001.051755,592
Sep 10, 20241.06501.10001.06501.10001.061456,063
Sep 9, 20241.07501.07501.06001.06501.0276108,267
Sep 6, 20241.08001.08001.07501.08001.042182,245
Sep 5, 20241.09001.09501.08501.08501.04698,220
Sep 4, 20241.08501.09001.08001.09001.051732,779
Sep 3, 20241.10001.11501.10001.10501.066228,143
Sep 2, 20241.13001.13501.08501.08501.046921,534
Aug 30, 20241.14001.14001.11251.12001.0807253,314
Aug 29, 20241.12501.15001.12001.12001.080739,448
Aug 28, 20241.15001.15001.08001.14001.1000336,988
Aug 27, 20241.18501.18501.15001.17501.133731,160
Aug 26, 20241.18501.19001.17001.18001.138626,580
Aug 23, 20241.21001.21001.15001.18001.138650,941
Aug 22, 20241.08501.22001.08501.18001.1386108,838
Aug 21, 20241.09001.16001.07001.09001.051757,315
Aug 20, 20241.17001.17001.09001.09001.051799,593
Aug 19, 20241.17501.18001.15001.15001.1096105,729
Aug 16, 20241.25001.25001.14501.18001.1386125,432
Aug 15, 20241.26001.26501.21001.25001.2061376,119
Aug 14, 20241.25501.26501.23501.26501.220610,513
Aug 13, 20241.25001.25001.22501.24001.1964101,144
Aug 12, 20241.21501.22251.20001.22001.177138,945
Aug 9, 20241.09501.20501.09001.20501.162751,578
Aug 8, 20241.20001.20001.06001.10001.0614116,035
Aug 7, 20241.21501.21501.16501.16501.124146,543
Aug 6, 20241.21501.22501.18501.18501.143450,374
Aug 5, 20241.26001.26001.21001.21001.1675511,519
Aug 2, 20241.25001.26501.24501.26001.215734,797
Aug 1, 20241.24001.26001.24001.25001.206182,773
Jul 31, 20241.27001.27001.24001.25001.206156,805
Jul 30, 20241.25501.25501.25001.25001.206114,840
Jul 29, 20241.28001.28001.25501.26001.2157619,671
Jul 26, 20241.26501.28001.26001.28001.2350878
Jul 25, 20241.26001.28001.26001.27001.225432,217
Jul 24, 20241.26001.27001.26001.27001.22549,466
Jul 23, 20241.25501.26001.24001.25501.210959,145
Jul 22, 20241.25001.26001.24001.25001.206124,633
Jul 19, 20241.21501.26001.21501.26001.215750,140
Jul 18, 20241.20501.22501.20501.22001.17716,464
Jul 17, 20241.21001.23001.18001.20501.162768,070
Jul 16, 20241.23501.23501.21001.21001.167529,545
Jul 15, 20241.24501.25501.23001.23501.191637,818
Jul 12, 20241.20501.26001.16501.26001.2157198,691
Jul 11, 20241.21501.23501.20501.21001.167513,364
Jul 10, 20241.23001.23501.21501.21501.172327,867
Jul 9, 20241.26001.26001.23001.23001.186825,985
Jul 8, 20241.23001.28001.23001.28001.235086,765
Jul 5, 20241.24001.24001.21751.23001.1868387,699
Jul 4, 20241.22501.24001.22501.23501.191610,978
Jul 3, 20241.20001.24001.20001.21001.167588,881
Jul 2, 20241.20501.23501.20001.20001.157824,965
Jul 1, 20241.23501.24001.19251.20501.162774,726
Jun 28, 20241.23501.24001.18001.23501.1916951,044
Jun 27, 20241.20501.23501.20501.23001.1868421,416
Jun 26, 20241.18501.21001.17001.20001.1578235,856
Jun 25, 20241.23501.24001.18001.18501.143499,086
Jun 24, 20241.27001.27001.24001.24001.196437,052
Jun 21, 20241.28501.30001.25001.27501.230270,554
Jun 20, 20241.29001.29001.28001.28001.235023,923
Jun 19, 20241.30501.31001.28001.31001.264042,753
Jun 18, 20241.30501.31501.29501.29501.249530,308
Jun 17, 20241.36001.36001.30001.33501.2881158,543
Jun 14, 20241.38501.38501.36001.36001.312230,699
Jun 13, 20241.38001.42001.35001.42001.370141,410
Jun 12, 20241.40001.40501.35501.38001.3315339,688
Jun 11, 20241.44001.44001.40001.42001.370139,819
Jun 7, 20241.42001.46001.41001.46001.408734,395
Jun 6, 20241.44001.45251.42001.42001.3701227,842
Jun 5, 20241.45001.45501.44001.44001.389492,761
Jun 4, 20241.49001.49501.43001.46001.408764,947
Jun 3, 20241.53251.53251.50001.50001.447342,125
May 31, 20241.53751.54501.50501.54501.490730,948
May 30, 20241.54501.57501.54001.54501.490773,706
May 29, 20241.54501.57501.53501.54501.490788,523
May 28, 20241.54001.56001.54001.55001.495626,305
May 27, 20241.50001.54501.49501.54001.485924,298
May 24, 20241.51001.53001.48001.53001.476356,125
May 23, 20241.51501.55501.51501.55001.495657,227
May 22, 20241.53001.53001.48001.53001.476375,549
May 21, 20241.57001.57001.39001.51001.4570668,374
May 20, 20241.68501.68501.67001.67001.611316,031
May 17, 20241.68001.68001.67001.67001.611317,817
May 16, 20241.67501.67501.67001.67001.611327,003
May 15, 20241.66501.68501.66501.67001.611315,553
May 14, 20241.67001.69501.66501.67001.611324,988
May 13, 20241.72001.72001.68501.70001.640358,522
May 10, 20241.67001.72501.67001.72501.664450,060
May 9, 20241.75001.75001.67001.67001.611349,849
May 8, 20241.71001.73251.70001.70501.645162,753
May 7, 20241.58001.70501.57001.70501.64511,521,894
May 6, 20241.59001.64001.56501.64001.582427,635
May 3, 20241.61001.63501.57501.60001.5438152,697
May 2, 20241.65001.65001.55001.61001.5534220,898
May 1, 20241.64001.64001.60001.60001.543852,693
Apr 30, 20241.66001.73001.66001.67001.611313,548
Apr 29, 20241.65001.70001.63501.67001.611321,270
Apr 26, 20241.72001.72001.64001.64001.582446,660
Apr 24, 20241.58001.67501.58001.67001.611362,910
Apr 23, 20241.60001.60001.56501.57001.514995,277
Apr 22, 20241.66001.66001.61501.63001.5727648
Apr 19, 20241.64001.68001.61501.61501.558382,440
Apr 18, 20241.65001.65001.60501.61001.55341,719,683
Apr 17, 20241.71001.72001.62001.65001.5920233,614
Apr 16, 20241.75001.76501.66001.76501.703096,584
Apr 15, 20241.77001.77501.73501.75001.688544,096
Apr 12, 20241.76001.78501.75001.78501.722336,183
Apr 11, 20241.74001.77501.74001.76001.698214,128
Apr 10, 20241.75001.78501.74001.78501.722336,546
Apr 9, 20241.73001.78501.73001.78501.722396,266
Apr 8, 20241.74001.77001.73001.73001.669221,543
Apr 5, 20241.78501.78501.73501.73501.6741128,620
Apr 4, 20241.83001.84501.79001.79001.727137,157