UK markets close in 51 minutes

Enero Group Limited (EGG.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
1.1932+0.0082 (+0.69%)
At close: 03:52PM AEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20241.20001.21001.17001.19321.193212,694
25 Jun 20241.24001.24501.18001.18501.185010,682
24 Jun 20241.25001.26001.23001.23001.23005,766
21 Jun 20241.28501.28501.24501.25001.250010,500
20 Jun 20241.29001.29001.28001.28501.28502,733
19 Jun 20241.29501.30501.28001.30501.30508,835
18 Jun 20241.30501.31501.29501.29501.29506,134
17 Jun 20241.36001.36001.30001.31501.315010,404
14 Jun 20241.38501.38501.36001.36001.36005,389
13 Jun 20241.37001.39501.35001.39501.395010,461
12 Jun 20241.40501.40501.35501.37001.37007,354
11 Jun 20241.41501.42501.40001.40501.40507,250
07 Jun 20241.42001.43001.41001.42501.42507,772
06 Jun 20241.44501.44501.42001.42501.425018,917
05 Jun 20241.44001.45501.44001.44001.440012,279
04 Jun 20241.49001.49001.42501.45001.450014,497
03 Jun 20241.52501.53001.50001.50001.50005,889
31 May 20241.54501.54501.50501.52501.52507,553
30 May 20241.54001.57001.54001.54501.54506,600
29 May 20241.54501.56501.54001.54001.54007,562
28 May 20241.55001.56001.55001.55501.5550446
27 May 20241.50001.54001.49501.54001.54006,304
24 May 20241.51001.51501.49001.51001.51007,021
23 May 20241.52501.55251.51001.51501.515015,891
22 May 20241.51501.51501.48501.50501.505018,739
21 May 20241.46001.56501.45001.53001.5300108,769
20 May 20241.68501.68501.67001.67501.67507,388
17 May 20241.67001.67501.67001.67001.67002,858
16 May 20241.67501.67501.67001.67001.67003,640
15 May 20241.66001.68501.66001.68001.6800782
14 May 20241.69001.69501.66001.66001.66009,990
13 May 20241.69001.71001.68501.70501.705026,853
10 May 20241.67501.72001.67001.69001.690010,644
09 May 20241.70001.74001.68501.70501.705012,459
08 May 20241.71001.74001.70001.71001.71005,579
07 May 20241.61501.69501.61501.67001.67002,895
06 May 20241.59001.63501.58501.63001.63002,418
03 May 20241.61001.63501.57501.62501.625017,233
02 May 20241.64001.65001.55001.59501.595021,113
01 May 20241.63501.63501.59501.61501.615018,158
30 Apr 20241.69001.73001.67001.67001.67003,762
29 Apr 20241.65501.70001.64001.66501.66504,781
26 Apr 20241.71501.71501.64001.66001.66008,315
24 Apr 20241.60001.69001.59001.65001.650013,902
23 Apr 20241.59501.60001.56501.58001.580014,632
22 Apr 20241.66001.66001.62001.62001.62001,125
19 Apr 20241.66501.68001.63001.64501.645012,463
18 Apr 20241.64501.65001.62001.64501.645015,951
17 Apr 2024------
16 Apr 20241.75001.75001.66001.72501.725013,185
15 Apr 20241.77501.77501.74001.75501.75506,862
12 Apr 20241.76001.78001.75501.78001.78006,976
11 Apr 20241.75001.77501.75001.77501.77502,936
10 Apr 20241.75001.77501.74501.77001.77007,706
09 Apr 20241.73501.78501.73501.76501.76508,041
08 Apr 20241.77001.77001.74001.74001.74003,379
05 Apr 20241.77501.77501.73501.74501.745011,911
04 Apr 20241.83001.84501.79001.79001.79006,656
03 Apr 20241.85001.85001.77501.81001.81008,536
02 Apr 20241.79001.90001.78501.86001.860014,504
28 Mar 20241.79001.80501.75501.77001.770010,230
27 Mar 20241.73001.82501.71501.78751.787521,559
26 Mar 20241.66501.70501.66501.69001.690013,638
25 Mar 20241.63751.71001.63751.68001.680036,704
22 Mar 20241.64001.66001.63501.65001.65002,270
21 Mar 20241.66001.66001.62501.64501.645011,444
20 Mar 20241.63501.64501.61501.64001.64007,938
20 Mar 20240.03 Dividend
19 Mar 20241.64501.67001.62501.66001.63007,344
18 Mar 20241.62001.65001.62001.63001.60056,815
15 Mar 20241.62001.64001.62001.62501.59562,365
14 Mar 20241.62001.64501.62001.64001.61045,806
13 Mar 20241.62001.64501.61001.61001.58098,085
12 Mar 20241.60501.64501.59001.62501.595615,736
11 Mar 20241.64001.65001.61001.61001.58095,734
08 Mar 20241.62001.64501.59501.63001.60058,218
07 Mar 20241.64001.65001.61001.63001.600513,881
06 Mar 20241.63501.63501.60501.60501.57603,454
05 Mar 20241.57001.63751.57001.63001.60058,911
04 Mar 20241.59001.61501.57501.59501.56623,603
01 Mar 20241.57001.63001.55001.59001.56136,850
29 Feb 20241.50001.59001.49501.58001.551414,321
28 Feb 2024------
27 Feb 20241.58501.64001.55501.64001.610420,421
26 Feb 20241.53001.58001.51501.56501.53676,477
23 Feb 20241.54001.56001.50501.55501.52695,483
22 Feb 20241.59001.60501.51501.54001.512211,223
21 Feb 20241.57501.57501.55001.55501.52693,760
20 Feb 20241.53001.57001.53001.57001.54165,248
19 Feb 20241.52501.53501.51501.51501.48764,055
16 Feb 20241.55001.55001.53001.54501.51711,760
15 Feb 20241.56501.56501.53001.54501.51716,794
14 Feb 20241.54501.55501.51001.53001.50238,578
13 Feb 20241.60501.60501.51501.54001.512215,341
12 Feb 20241.60001.61501.59501.61501.58583,353
09 Feb 20241.60001.61001.59001.61001.58091,221
08 Feb 20241.59001.60501.58001.59501.56625,273
07 Feb 20241.60001.61001.58501.60501.57607,582
06 Feb 20241.60501.60501.58001.59501.56628,940
05 Feb 20241.60001.61501.60001.61501.585811,464
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...