Enprise Group Limited (ENS.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.4550

0.0000

(0.00%)

As of 12:43PM NZST. Market open.

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.4550	0.4550	0.4550	0.4550	0.4550	171
30 Apr 2024	0.4550	0.4550	0.4550	0.4550	0.4550	171
29 Apr 2024	0.4450	0.4450	0.4450	0.4450	0.4450	5,174
26 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
24 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,402
23 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
22 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	170
19 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
18 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
17 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	5,611
16 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
15 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,164
12 Apr 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
11 Apr 2024	0.3750	0.3750	0.3750	0.3750	0.3750	3,938
10 Apr 2024	0.3900	0.3900	0.3750	0.3750	0.3750	165
09 Apr 2024	0.4050	0.4050	0.4050	0.4050	0.4050	4
08 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,649
05 Apr 2024	0.4350	0.4350	0.4350	0.4350	0.4350	37
04 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
03 Apr 2024	0.4650	0.4650	0.4500	0.4500	0.4500	135
02 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	10
28 Mar 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
27 Mar 2024	0.4800	0.4800	0.4800	0.4800	0.4800	125
26 Mar 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
25 Mar 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
22 Mar 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
21 Mar 2024	0.4950	0.4950	0.4950	0.4950	0.4950	2,780
20 Mar 2024	0.4950	0.4950	0.4950	0.4950	0.4950	122
19 Mar 2024	0.4950	0.4950	0.4950	0.4950	0.4950	203
18 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	140
15 Mar 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
14 Mar 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
13 Mar 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
12 Mar 2024	0.5200	0.5200	0.5200	0.5200	0.5200	231
11 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	3
08 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	2
07 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	578
06 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
05 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
04 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	3
01 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	1
29 Feb 2024	0.5400	0.5400	0.5400	0.5400	0.5400	3
28 Feb 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
27 Feb 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
26 Feb 2024	0.5400	0.5400	0.5400	0.5400	0.5400	3
23 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
22 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,916
21 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	101
20 Feb 2024	0.5600	0.5600	0.5500	0.5500	0.5500	257
19 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	418
16 Feb 2024	0.5700	0.5700	0.5700	0.5700	0.5700	7
15 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
14 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
13 Feb 2024	0.5700	0.5800	0.5700	0.5800	0.5800	2,455
12 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	69
09 Feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
08 Feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
07 Feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
05 Feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
02 Feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
01 Feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
31 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
30 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
29 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
26 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
25 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
24 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
23 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	424
22 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
19 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
18 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	19
17 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
16 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
15 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	2,020
12 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
11 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
10 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
09 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
08 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
05 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	833
04 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
03 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
29 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
28 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
27 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
22 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
21 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
20 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
19 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
18 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
15 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
14 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
13 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
12 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	819
11 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
08 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
07 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
06 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
05 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
04 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	672
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,866.51-90.99(-0.76%)

NZD/USD0.5887-0.0006(-0.09%)

NZD/EUR0.5521+0.0004(+0.08%)

ALL ORDS7,841.90-90.10(-1.14%)

ASX 2007,579.90-84.20(-1.10%)

OIL81.21-0.72(-0.88%)

Enprise Group Limited (ENS.NZ)

NZX 50
11,866.51
-90.99(-0.76%)

NZD/USD
0.5887
-0.0006(-0.09%)

NZD/EUR
0.5521
+0.0004(+0.08%)

ALL ORDS
7,841.90
-90.10(-1.14%)

ASX 200
7,579.90
-84.20(-1.10%)

OIL
81.21
-0.72(-0.88%)