Enero Group Limited (ASX:EGG)
Australia · Delayed Price · Currency is AUD 0.9650
-0.0350 (-3.50%)
Aug 1, 2025, 3:40 PM AEST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.00 | 1.00 | 0.92 | 0.97 | 0.97 | -3.50% | 17,027 |
| Jul 31, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 9,768 |
| Jul 30, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 4.21% | 132,205 |
| Jul 29, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 86,715 |
| Jul 28, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 14,515 |
| Jul 25, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -2.04% | 12,911 |
| Jul 24, 2025 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | 0.51% | 35,526 |
| Jul 23, 2025 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 3.72% | 85,234 |
| Jul 22, 2025 | 0.93 | 0.95 | 0.90 | 0.94 | 0.94 | -4.08% | 131,743 |
| Jul 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 18, 2025 | 0.97 | 1.01 | 0.95 | 0.98 | 0.98 | 4.81% | 233,811 |
| Jul 17, 2025 | 0.94 | 0.96 | 0.92 | 0.94 | 0.94 | -1.58% | 57,748 |
| Jul 16, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.55% | 11,215 |
| Jul 15, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.53% | 21,104 |
| Jul 14, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | 1.03% | 19,866 |
| Jul 11, 2025 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | -3.00% | 110,500 |
| Jul 10, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.04% | 6,139 |
| Jul 9, 2025 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 3.16% | 36,261 |
| Jul 8, 2025 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | -2.06% | 16,416 |
| Jul 7, 2025 | 0.94 | 0.97 | 0.92 | 0.97 | 0.97 | 1.04% | 34,289 |
| Jul 4, 2025 | 0.96 | 0.96 | 0.92 | 0.96 | 0.96 | - | 227,427 |
| Jul 3, 2025 | 0.97 | 0.98 | 0.92 | 0.96 | 0.96 | - | 60,918 |
| Jul 2, 2025 | 0.86 | 0.97 | 0.86 | 0.96 | 0.96 | 10.98% | 168,207 |
| Jul 1, 2025 | 0.75 | 0.89 | 0.73 | 0.87 | 0.87 | 26.28% | 503,556 |
| Jun 30, 2025 | 0.69 | 0.71 | 0.69 | 0.69 | 0.69 | - | 59,864 |
| Jun 27, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | 1.48% | 32,584 |
| Jun 26, 2025 | 0.68 | 0.69 | 0.65 | 0.68 | 0.68 | - | 79,441 |
| Jun 25, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.75% | 2,551,956 |
| Jun 24, 2025 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | 0.75% | 34,223 |
| Jun 23, 2025 | 0.70 | 0.71 | 0.65 | 0.67 | 0.67 | -4.32% | 96,355 |
| Jun 20, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 1.46% | 64,008 |
| Jun 19, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | -0.72% | 1,991 |
| Jun 18, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -0.29% | 62,680 |
| Jun 17, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | -0.43% | 68,406 |
| Jun 16, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 3.42% | 57,200 |
| Jun 13, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.18% | 66,828 |
| Jun 12, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.74% | 26,114 |
| Jun 11, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -1.46% | 62,753 |
| Jun 10, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 629,478 |
| Jun 6, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 1.48% | 15,160 |
| Jun 5, 2025 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | -0.74% | 31,759 |
| Jun 4, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.73% | 24,216 |
| Jun 3, 2025 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | - | 132,978 |
| Jun 2, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | - | 71,648 |
| May 30, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | 84,398 |
| May 29, 2025 | 0.67 | 0.71 | 0.67 | 0.69 | 0.69 | 2.99% | 164,777 |
| May 28, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 55,398 |
| May 27, 2025 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 47,084 |
| May 26, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | - | 29,294 |
| May 23, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | - | 10,933 |