Entropy Neurodynamics Limited (ASX:ENP)
Australia · Delayed Price · Currency is AUD 0.0330
+0.0020 (6.45%)
May 29, 2026, 3:52 PM AEST
Entropy Neurodynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 554,461 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.82% | 573,137 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,183,519 |
| May 26, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 1,229,569 |
| May 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 1,037,488 |
| May 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 1,796,937 |
| May 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 783,110 |
| May 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 3,468,411 |
| May 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 1,010,968 |
| May 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 3,145,273 |
| May 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.33% | 2,786,948 |
| May 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,210,916 |
| May 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,777,251 |
| May 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 912,282 |
| May 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.11% | 3,303,667 |
| May 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.39% | 1,337,776 |
| May 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 1,985,609 |
| May 6, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 2,007,182 |
| May 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 2,643,999 |
| May 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,628,710 |
| May 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,155,611 |
| Apr 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 2,888,651 |
| Apr 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 6,751,290 |
| Apr 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.25% | 5,676,768 |
| Apr 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 4.55% | 1,215,436 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 391,867 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 3,281,058 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 787,024 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 6,021,318 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.29% | 9,284,496 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,316,557 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 1,161,382 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 2,582,124 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,176,335 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 519,363 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,517,541 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 47,580 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 634,434 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,250,073 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,671,873 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.09% | 1,665,327 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.85% | 72,931 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 612,992 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 2,861,706 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 1,166,905 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 2,172,647 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 656,546 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | 2,614,529 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,697,853 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 830,238 |