Australia markets open in 49 minutes

Encounter Resources Limited (ENR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5950+0.0350 (+6.25%)
At close: 04:10PM AEST
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 20240.56500.60000.56500.59500.59501,277,586
22 July 20240.60500.61000.55000.56000.56001,466,520
19 July 20240.66500.67000.61500.61500.6150754,142
18 July 20240.68500.69000.63000.66000.6600483,312
17 July 20240.66000.71500.65000.69000.69001,571,648
16 July 20240.82500.83000.65000.65500.65506,027,516
15 July 20240.87500.87500.82000.83000.83001,527,776
12 July 20240.85000.89500.83000.87000.87001,523,506
11 July 20240.85000.85000.83000.84500.8450781,662
10 July 20240.87000.89000.83000.84000.84002,002,306
09 July 20240.82000.90000.81500.86000.86003,876,045
08 July 20240.87000.92000.82000.82500.82508,817,999
05 July 20240.73500.75000.68000.73000.73002,729,390
04 July 20240.75500.81000.73500.75000.75003,871,857
03 July 20240.75500.76500.72500.75500.75501,669,661
02 July 20240.78500.82000.73000.75000.75002,771,810
01 July 20240.75500.84000.67000.78000.78005,591,560
28 June 20240.65000.75500.64500.74000.74006,062,298
27 June 20240.56500.64000.55000.63500.63504,773,789
26 June 20240.55500.57500.52000.56000.56002,391,928
25 June 20240.62500.66000.54500.56000.56005,565,383
24 June 20240.60000.67000.50000.62000.620016,915,306
21 June 20240.33500.34500.31500.34500.34501,196,995
20 June 20240.36000.36000.33000.36000.3600206,851
19 June 20240.31000.35000.30000.34000.3400630,000
18 June 20240.30000.31000.29500.30000.3000152,867
17 June 20240.31000.31500.29000.30500.3050378,894
14 June 20240.33000.33000.30500.31000.3100608,796
13 June 20240.35500.35500.33000.34500.3450497,199
12 June 20240.35500.36000.35500.35500.3550120,937
11 June 20240.35500.35500.34500.34500.3450448,861
07 June 20240.35500.35500.35000.35000.3500141,223
06 June 20240.36000.36750.35000.35000.3500125,691
05 June 20240.37500.37500.35000.35500.3550166,261
04 June 20240.37000.38000.37000.38000.3800179,814
03 June 20240.36000.38000.36000.37000.3700298,673
31 May 20240.34000.36000.34000.35500.3550345,142
30 May 20240.37000.38000.34000.34000.3400518,289
29 May 20240.36000.38500.36000.36500.3650485,454
28 May 20240.37000.38000.35000.35000.3500427,928
27 May 20240.38000.39000.37000.37000.3700167,316
24 May 20240.39500.39500.37500.38000.3800595,732
23 May 20240.39500.40000.38000.39500.3950474,418
22 May 20240.39000.40000.38500.40000.4000210,817
21 May 20240.40500.40500.39000.39000.3900189,216
20 May 20240.38000.40500.38000.40000.4000853,569
17 May 20240.40000.40000.38000.38000.3800426,017
16 May 20240.40000.41000.39000.39500.39501,748,098
15 May 20240.38500.40500.36500.39500.39501,252,928
14 May 20240.38500.39000.36500.37000.3700622,534
13 May 20240.39000.40250.38000.38000.38001,087,736
10 May 20240.36500.39500.35500.39000.3900597,681
09 May 20240.36500.37000.35500.36500.3650149,659
08 May 20240.36500.37500.35500.36000.3600475,430
07 May 20240.38000.38000.36000.36000.3600386,151
06 May 20240.39000.39000.37000.38500.3850282,027
03 May 20240.38500.39000.36500.39000.3900615,196
02 May 20240.38000.39500.37500.39000.3900478,161
01 May 20240.37500.40500.35500.38500.38501,018,730
30 Apr 20240.43500.43500.37000.37500.37501,491,248
29 Apr 20240.38000.44000.37500.42000.42002,720,520
26 Apr 20240.37000.40000.36000.37000.37002,444,411
24 Apr 20240.36000.37000.35000.35000.3500399,181
23 Apr 20240.32000.37500.32000.36000.3600536,018
22 Apr 20240.36000.39000.33000.33500.3350725,397
19 Apr 20240.34500.36500.34000.36000.3600892,818
18 Apr 20240.33000.34500.33000.34500.3450216,724
17 Apr 20240.34500.34500.32500.32500.3250400,690
16 Apr 20240.31000.34500.30000.34500.3450399,193
15 Apr 20240.32500.32500.31000.31000.3100399,175
12 Apr 20240.27500.32500.27000.32500.32501,689,368
11 Apr 20240.25500.27000.25500.27000.2700254,730
10 Apr 20240.25500.26000.25000.25500.25502,404,419
09 Apr 20240.27000.27000.26000.26000.2600217,083
08 Apr 20240.26000.27500.25500.27000.2700115,643
05 Apr 20240.25000.25500.24000.25500.2550866,905
04 Apr 20240.26000.26000.26000.26000.2600-
03 Apr 20240.26000.26000.26000.26000.2600-
02 Apr 20240.24000.26000.23500.26000.2600183,945
28 Mar 20240.24000.25000.24000.24500.2450147,683
27 Mar 20240.23500.24000.23500.23500.2350115,031
26 Mar 20240.24000.24000.23000.23500.2350247,061
25 Mar 20240.25500.25500.24000.24000.240098,097
22 Mar 20240.25000.25000.24500.24500.2450156,036
21 Mar 20240.25000.26500.24500.26500.2650356,207
20 Mar 20240.25000.25500.24500.24500.2450144,740
19 Mar 20240.25500.25500.22500.24000.2400256,423
18 Mar 20240.27000.27000.25000.25500.2550218,477
15 Mar 20240.27000.28000.26500.27000.2700159,929
14 Mar 20240.26500.26500.26000.26500.265020,959
13 Mar 20240.27000.27000.25500.26000.2600262,921
12 Mar 20240.27000.27000.25500.25500.255049,014
11 Mar 20240.28000.28000.26000.26000.2600100,803
08 Mar 20240.27500.28000.27500.28000.280058,437
07 Mar 20240.28000.29000.27500.27500.2750124,306
06 Mar 20240.28500.29000.28000.28000.2800265,946
05 Mar 20240.29500.29500.27500.28000.2800346,279
04 Mar 20240.28000.30000.27500.29500.2950302,848
01 Mar 20240.27000.27500.27000.27000.270097,529
29 Feb 20240.24000.27000.24000.27000.2700345,337
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...