Enprise Group Limited (NZE:ENS)
0.5500
0.00 (0.00%)
Oct 2, 2025, 11:22 AM NZST
Enprise Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 8 |
Sep 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 155 |
Sep 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
Sep 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | 642 |
Sep 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 2.80% | 1,044 |
Sep 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 854 |
Sep 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 20 |
Sep 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 4 |
Sep 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
Sep 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 22 |
Sep 15, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 597 |
Sep 12, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
Sep 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 17 |
Sep 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
Sep 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.94% | 15 |
Sep 8, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.95% | 765 |
Sep 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.94% | 18 |
Sep 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 552 |
Sep 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
Sep 2, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
Sep 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 12 |
Aug 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
Aug 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
Aug 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
Aug 26, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
Aug 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 12 |
Aug 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 42 |
Aug 21, 2025 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -7.02% | 5,413 |
Aug 20, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 3.64% | 103 |
Aug 19, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 101 |
Aug 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.51% | 20 |
Aug 15, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -3.39% | 42 |
Aug 14, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 2,734 |
Aug 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
Aug 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 5 |
Aug 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 7.27% | 2,417 |
Aug 8, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | 852 |
Aug 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
Aug 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
Aug 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 3.85% | 16 |
Aug 4, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 4.00% | 3,433 |
Aug 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Jul 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 14 |
Jul 30, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -3.85% | 1,784 |
Jul 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
Jul 28, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -3.70% | 884 |
Jul 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 1 |
Jul 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 28 |
Jul 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 1 |
Jul 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.39% | 355 |