Enero Group Limited EGG
ASX · Australia · Commercial Services
AUD 0.2350+0.01 (+4.44%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.22 | -6.25% | AUD 0.24 | AUD 0.25 | AUD 0.22 | 21.39K |
| 2026-09-30 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 0 |
| 2026-09-29 | AUD 0.24 | -5.88% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 186.99K |
| 2026-09-28 | AUD 0.25 | +2.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 41.36K |
| 2026-09-25 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 71.71K |
| 2026-09-24 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 3.34K |
| 2026-09-23 | AUD 0.25 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 14.93K |
| 2026-09-22 | AUD 0.25 | +2.04% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 8.07K |
| 2026-09-21 | AUD 0.25 | -2.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 32.16K |
| 2026-09-18 | AUD 0.25 | +2.04% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 952 |
| 2026-09-17 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 6.88K |
| 2026-09-16 | AUD 0.25 | +2.08% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 88.30K |
| 2026-09-15 | AUD 0.24 | -7.69% | AUD 0.24 | AUD 0.25 | AUD 0.24 | 35.33K |
| 2026-09-14 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 3.85K |
| 2026-09-11 | AUD 0.26 | +13.04% | AUD 0.23 | AUD 0.26 | AUD 0.23 | 57.92K |
| 2026-09-10 | AUD 0.23 | -6.12% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 37.10K |
| 2026-09-09 | AUD 0.25 | -3.92% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 120.10K |
| 2026-09-08 | AUD 0.25 | +2.00% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 18.99K |
| 2026-09-07 | AUD 0.25 | -3.85% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 10.42K |
| 2026-09-04 | AUD 0.26 | -3.70% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 537.85K |
| 2026-09-03 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 84.71K |
| 2026-09-02 | AUD 0.27 | 0.00% | AUD 0.26 | AUD 0.27 | AUD 0.26 | 29.24K |
| 2026-09-01 | AUD 0.27 | +1.89% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 17.06K |
| 2026-08-31 | AUD 0.26 | +3.92% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 81.02K |
| 2026-08-28 | AUD 0.25 | +4.08% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 30.25K |
| 2026-08-27 | AUD 0.25 | -10.91% | AUD 0.28 | AUD 0.28 | AUD 0.25 | 337.46K |
| 2026-08-26 | AUD 0.28 | +1.85% | AUD 0.27 | AUD 0.28 | AUD 0.25 | 527.91K |
| 2026-08-25 | AUD 0.27 | +10.20% | AUD 0.25 | AUD 0.27 | AUD 0.25 | 446.56K |
| 2026-08-24 | AUD 0.25 | +2.08% | AUD 0.25 | AUD 0.26 | AUD 0.24 | 1.42M |
| 2026-08-21 | AUD 0.24 | -18.64% | AUD 0.32 | AUD 0.32 | AUD 0.22 | 5.28M |
| 2026-08-20 | AUD 0.29 | 0.00% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 15.61K |
| 2026-08-19 | AUD 0.29 | +5.36% | AUD 0.29 | AUD 0.29 | AUD 0.29 | 6.54K |
| 2026-08-18 | AUD 0.28 | -5.08% | AUD 0.29 | AUD 0.29 | AUD 0.27 | 219.68K |
| 2026-08-17 | AUD 0.29 | +3.51% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 40.29K |
| 2026-08-14 | AUD 0.28 | -1.72% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 51.14K |
| 2026-08-13 | AUD 0.29 | 0.00% | AUD 0.29 | AUD 0.29 | AUD 0.29 | 1.13K |
| 2026-08-12 | AUD 0.29 | +5.45% | AUD 0.29 | AUD 0.29 | AUD 0.27 | 178.08K |
| 2026-08-11 | AUD 0.28 | -1.79% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 159.92K |
| 2026-08-10 | AUD 0.28 | -3.45% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 259.49K |
| 2026-08-07 | AUD 0.29 | +1.75% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 82.61K |
| 2026-08-06 | AUD 0.28 | +7.55% | AUD 0.28 | AUD 0.29 | AUD 0.26 | 46.99K |
| 2026-08-05 | AUD 0.26 | -5.36% | AUD 0.28 | AUD 0.29 | AUD 0.26 | 224.84K |
| 2026-08-04 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 15.25K |
| 2026-08-03 | AUD 0.28 | -5.08% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 12.54K |
| 2026-07-31 | AUD 0.29 | 0.00% | AUD 0.29 | AUD 0.29 | AUD 0.29 | 60.00K |
| 2026-07-30 | AUD 0.29 | 0.00% | AUD 0.29 | AUD 0.29 | AUD 0.29 | 12.53K |
| 2026-07-29 | AUD 0.29 | +5.36% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 121.81K |
| 2026-07-28 | AUD 0.28 | -6.67% | AUD 0.29 | AUD 0.30 | AUD 0.27 | 340.84K |
| 2026-07-27 | AUD 0.30 | 0.00% | AUD 0.30 | AUD 0.30 | AUD 0.30 | 0 |
| 2026-07-24 | AUD 0.30 | +9.09% | AUD 0.28 | AUD 0.30 | AUD 0.28 | 33.71K |
| 2026-07-23 | AUD 0.28 | -3.51% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 11.20K |
| 2026-07-22 | AUD 0.28 | -3.39% | AUD 0.29 | AUD 0.29 | AUD 0.26 | 224.75K |
| 2026-07-21 | AUD 0.29 | +3.51% | AUD 0.28 | AUD 0.29 | AUD 0.27 | 50.64K |
| 2026-07-20 | AUD 0.28 | +3.64% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 75.97K |
| 2026-07-17 | AUD 0.28 | +3.77% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 135.68K |
| 2026-07-16 | AUD 0.26 | -3.64% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 175.93K |
| 2026-07-15 | AUD 0.28 | -1.79% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 435.60K |
| 2026-07-14 | AUD 0.28 | -3.45% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 759.09K |
| 2026-07-13 | AUD 0.29 | -3.33% | AUD 0.29 | AUD 0.30 | AUD 0.28 | 266.33K |
| 2026-07-10 | AUD 0.30 | -1.64% | AUD 0.30 | AUD 0.32 | AUD 0.29 | 49.21K |
| 2026-07-09 | AUD 0.31 | +1.67% | AUD 0.30 | AUD 0.31 | AUD 0.30 | 160.66K |
| 2026-07-08 | AUD 0.30 | 0.00% | AUD 0.30 | AUD 0.31 | AUD 0.30 | 14.50K |
| 2026-07-07 | AUD 0.30 | -7.69% | AUD 0.31 | AUD 0.31 | AUD 0.30 | 43.44K |
| 2026-07-06 | AUD 0.32 | +8.33% | AUD 0.30 | AUD 0.32 | AUD 0.30 | 18.30K |
| 2026-07-03 | AUD 0.30 | -1.64% | AUD 0.30 | AUD 0.30 | AUD 0.28 | 89.85K |
| 2026-07-02 | AUD 0.31 | +8.93% | AUD 0.29 | AUD 0.31 | AUD 0.29 | 69.74K |
| 2026-07-01 | AUD 0.28 | -12.50% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 312 |
| 2026-06-30 | AUD 0.32 | +12.28% | AUD 0.28 | AUD 0.32 | AUD 0.28 | 1.76M |
| 2026-06-29 | AUD 0.28 | +1.79% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 270.62K |
| 2026-06-26 | AUD 0.28 | -5.08% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 216.51K |
| 2026-06-25 | AUD 0.29 | -3.28% | AUD 0.31 | AUD 0.31 | AUD 0.28 | 419.38K |
| 2026-06-24 | AUD 0.31 | -4.69% | AUD 0.32 | AUD 0.32 | AUD 0.31 | 1.79M |
| 2026-06-23 | AUD 0.32 | +1.59% | AUD 0.32 | AUD 0.34 | AUD 0.32 | 1.79M |
| 2026-06-22 | AUD 0.31 | -7.35% | AUD 0.32 | AUD 0.34 | AUD 0.31 | 168.68K |
| 2026-06-19 | AUD 0.34 | -6.85% | AUD 0.37 | AUD 0.38 | AUD 0.34 | 100.32K |
| 2026-06-18 | AUD 0.37 | +10.61% | AUD 0.33 | AUD 0.38 | AUD 0.33 | 261.01K |
| 2026-06-17 | AUD 0.33 | +6.45% | AUD 0.32 | AUD 0.33 | AUD 0.32 | 43.75K |
| 2026-06-16 | AUD 0.31 | +1.64% | AUD 0.31 | AUD 0.31 | AUD 0.31 | 12.00K |
| 2026-06-15 | AUD 0.31 | +3.39% | AUD 0.31 | AUD 0.32 | AUD 0.31 | 84.00K |
| 2026-06-12 | AUD 0.29 | +3.51% | AUD 0.30 | AUD 0.31 | AUD 0.29 | 52.11K |
| 2026-06-11 | AUD 0.28 | -8.06% | AUD 0.30 | AUD 0.31 | AUD 0.28 | 74.95K |
| 2026-06-10 | AUD 0.31 | 0.00% | AUD 0.31 | AUD 0.31 | AUD 0.30 | 88.59K |
| 2026-06-09 | AUD 0.31 | +6.90% | AUD 0.30 | AUD 0.31 | AUD 0.30 | 80.51K |
| 2026-06-05 | AUD 0.29 | -7.94% | AUD 0.31 | AUD 0.31 | AUD 0.29 | 299.81K |
| 2026-06-04 | AUD 0.31 | -3.08% | AUD 0.32 | AUD 0.32 | AUD 0.31 | 8.09K |
| 2026-06-03 | AUD 0.32 | -4.41% | AUD 0.34 | AUD 0.34 | AUD 0.32 | 28.81K |
| 2026-06-02 | AUD 0.34 | 0.00% | AUD 0.34 | AUD 0.36 | AUD 0.32 | 291.04K |
| 2026-06-01 | AUD 0.34 | -2.86% | AUD 0.35 | AUD 0.35 | AUD 0.34 | 83.54K |
| 2026-05-29 | AUD 0.35 | +7.69% | AUD 0.33 | AUD 0.35 | AUD 0.32 | 146.69K |
| 2026-05-28 | AUD 0.32 | -1.52% | AUD 0.34 | AUD 0.34 | AUD 0.32 | 261.11K |