Enprise Group Ltd (ENS) Historical Prices

Time Period

Events

NZ:ENS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.42	0.50	0.42	0.42	0.42	+0.00%	0	0.00
Oct 29, 2026	0.42	0.50	0.42	0.42	0.42	+0.00%	0	0.00
Oct 28, 2026	0.42	0.50	0.42	0.42	0.42	+0.00%	0	0.00
Oct 27, 2026	0.42	0.42	0.42	0.42	0.42	+1.20%	22	0.10
Oct 26, 2026	0.42	0.42	0.42	0.42	0.42	+0.00%	0	0.00
Oct 23, 2026	0.42	0.42	0.42	0.42	0.42	+1.22%	27	0.12
Oct 22, 2026	0.41	0.50	0.41	0.41	0.41	+0.00%	0	0.00
Oct 21, 2026	0.41	0.50	0.41	0.41	0.41	+0.00%	0	0.00
Oct 20, 2026	0.41	0.50	0.41	0.41	0.41	+0.00%	0	0.00
Oct 19, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	953	4.64
Oct 16, 2026	0.42	0.42	0.42	0.42	0.42	+1.22%	9	0.04
Oct 15, 2026	0.41	0.41	0.41	0.41	0.41	+1.23%	2,200	12.47
Oct 14, 2026	0.41	0.41	0.41	0.41	0.41	+1.25%	105	0.60
Oct 13, 2026	0.40	0.50	0.40	0.40	0.40	+0.00%	0	0.00
Oct 12, 2026	0.40	0.50	0.40	0.40	0.40	+0.00%	0	0.00
Oct 09, 2026	0.40	0.45	0.40	0.40	0.40	+0.00%	0	0.00
Oct 08, 2026	0.40	0.40	0.40	0.40	0.40	+1.27%	56	0.24
Oct 07, 2026	0.40	0.45	0.40	0.40	0.40	+0.00%	0	0.00
Oct 06, 2026	0.40	0.40	0.40	0.40	0.40	+1.28%	51	0.22
Oct 05, 2026	0.39	0.45	0.39	0.39	0.39	+0.00%	0	0.00
Oct 02, 2026	0.39	0.45	0.39	0.39	0.39	+0.00%	0	0.00
Oct 01, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	2,001	7.07
Sep 30, 2026	0.40	0.40	0.39	0.40	0.40	+0.00%	0	0.00
Sep 29, 2026	0.41	0.41	0.40	0.40	0.40	-1.25%	518	1.89
Sep 28, 2026	0.40	0.45	0.40	0.40	0.40	+0.00%	0	0.00
Sep 25, 2026	0.40	0.40	0.40	0.40	0.40	+1.27%	12	0.04
Sep 24, 2026	0.40	0.45	0.40	0.40	0.40	+0.00%	0	0.00
Sep 23, 2026	0.40	0.40	0.40	0.40	0.40	+1.28%	70	0.26
Sep 22, 2026	0.39	0.45	0.39	0.39	0.39	+0.00%	0	0.00
Sep 21, 2026	0.39	0.39	0.39	0.39	0.39	+0.00%	134	0.49
Sep 18, 2026	0.39	0.45	0.39	0.39	0.39	+0.00%	0	0.00
Sep 17, 2026	0.39	0.39	0.39	0.39	0.39	+0.00%	693	2.64
Sep 16, 2026	0.39	0.39	0.39	0.39	0.39	+0.00%	14	0.05
Sep 15, 2026	0.39	0.39	0.39	0.39	0.39	+0.00%	8	0.03
Sep 14, 2026	0.39	0.45	0.39	0.39	0.39	+0.00%	0	0.00
Sep 11, 2026	0.39	0.39	0.39	0.39	0.39	+0.00%	169	0.65
Sep 10, 2026	0.39	0.39	0.39	0.39	0.39	+0.00%	17	0.06
Sep 09, 2026	0.39	0.39	0.39	0.39	0.39	+0.00%	1	0.00
Sep 08, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	68	0.26
Sep 07, 2026	0.40	0.40	0.40	0.40	0.40	+0.00%	114	0.43
Sep 04, 2026	0.40	0.50	0.40	0.40	0.40	+0.00%	0	0.00
Sep 03, 2026	0.40	0.50	0.40	0.40	0.40	+0.00%	0	0.00
Sep 02, 2026	0.40	0.40	0.40	0.40	0.40	+0.00%	39	0.13
Sep 01, 2026	0.40	0.50	0.40	0.40	0.40	+0.00%	0	0.00
Aug 31, 2026	0.40	0.50	0.40	0.40	0.40	+0.00%	0	0.00
Aug 28, 2026	0.40	0.40	0.40	0.40	0.40	+0.00%	41	0.13
Aug 27, 2026	0.40	0.40	0.40	0.40	0.40	+0.00%	176	0.58
Aug 26, 2026	0.40	0.40	0.40	0.40	0.40	+0.00%	1,339	4.76
Aug 25, 2026	0.40	0.40	0.40	0.40	0.40	+0.00%	2	0.01
Aug 24, 2026	0.40	0.40	0.40	0.40	0.40	+0.00%	4	0.01

Enprise Group Ltd historical prices

Enprise Group Ltd (ENS) Historical Prices

Become an Expert with TipRanks Premium