Australia markets close in 3 hours 38 minutes

Encounter Resources Limited (ENR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.17000.0000 (0.00%)
As of 10:37AM AEDT. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20230.17000.17000.17000.17000.170070,045
30 Jan 20230.17500.17500.17000.17000.1700206,527
27 Jan 20230.16500.17500.16500.17500.1750127,846
25 Jan 20230.16500.17000.16500.16500.165047,897
24 Jan 20230.16000.16500.16000.16500.1650215,601
23 Jan 20230.17000.17000.16500.16500.1650227,352
20 Jan 20230.17500.17500.17000.17000.170057,214
19 Jan 20230.18000.18000.17500.17500.175037,500
18 Jan 20230.17000.17500.17000.17500.175052,860
17 Jan 20230.18000.18000.17500.17500.175098,488
16 Jan 20230.18500.18500.17500.17500.175056,732
13 Jan 20230.18500.18500.18000.18500.185074,253
12 Jan 20230.19000.19000.18000.18500.1850128,277
11 Jan 20230.19000.19000.19000.19000.190062,803
10 Jan 20230.19500.20000.19000.19000.1900325,169
09 Jan 20230.19500.19500.19000.19500.1950221,919
06 Jan 20230.18000.19750.18000.19500.1950512,481
05 Jan 20230.18000.18000.18000.18000.1800173,329
04 Jan 20230.17500.18000.17000.18000.1800236,096
03 Jan 20230.18000.18000.17500.17500.175076,666
30 Dec 20220.17000.18000.17000.18000.1800435,813
29 Dec 20220.16500.16500.16000.16000.1600125,273
28 Dec 20220.16000.17500.16000.17500.1750247,163
23 Dec 20220.16000.16000.16000.16000.1600431,903
22 Dec 20220.16000.16500.16000.16000.1600126,277
21 Dec 20220.16000.16500.16000.16500.1650235,102
20 Dec 20220.16000.16000.16000.16000.1600127,900
19 Dec 20220.16000.16500.16000.16500.1650104,083
16 Dec 20220.16000.16250.16000.16000.1600277,219
15 Dec 20220.17000.17000.16000.16000.1600690,123
14 Dec 20220.16500.17000.16500.17000.1700243,191
13 Dec 20220.17500.17500.16000.16000.1600556,671
12 Dec 20220.16000.16500.16000.16000.1600353,439
09 Dec 20220.16500.17000.16000.16500.1650325,987
08 Dec 20220.17000.17500.16500.16500.1650316,763
07 Dec 20220.17500.17500.16500.16500.1650336,900
06 Dec 20220.17500.18000.17500.18000.180096,763
05 Dec 20220.17500.18000.17500.17500.1750170,378
02 Dec 20220.17000.18000.17000.18000.1800354,297
01 Dec 20220.18500.18500.16500.16500.1650534,055
30 Nov 20220.17500.18500.17500.18500.1850269,675
29 Nov 20220.17000.18500.17000.18000.18001,011,762
28 Nov 20220.17000.18000.16500.17000.1700852,831
25 Nov 20220.19500.19500.17500.17500.17501,411,854
24 Nov 20220.20000.20000.19500.19500.1950905,009
23 Nov 20220.21000.21500.19500.19500.1950769,336
22 Nov 20220.20500.22500.20000.22000.22001,020,015
21 Nov 20220.21000.21500.20500.20500.2050613,554
18 Nov 20220.22000.23000.21000.21000.21007,539,300
17 Nov 20220.21500.21500.20000.21000.21001,388,102
16 Nov 20220.20500.25000.20000.22500.22508,613,995
15 Nov 20220.17500.20500.17500.20500.20504,246,034
14 Nov 20220.17000.18000.16000.17500.17502,371,760
11 Nov 20220.17000.17000.16500.16500.1650576,656
10 Nov 20220.16500.17000.16000.16500.16501,096,159
09 Nov 20220.17000.17500.16000.17000.1700526,959
08 Nov 20220.15500.18000.15000.17000.17001,399,338
07 Nov 20220.15000.15500.15000.15000.1500981,850
04 Nov 20220.16000.16000.14500.14500.14501,165,053
03 Nov 20220.16000.17500.15500.15500.15502,587,319
02 Nov 20220.17000.17000.15500.16000.16003,614,379
01 Nov 20220.15000.18000.15000.17500.17506,764,787
31 Oct 20220.14000.15500.14000.15000.15001,479,877
28 Oct 20220.14000.14000.13500.14000.1400477,506
27 Oct 20220.14500.15000.13500.13500.13501,893,366
26 Oct 20220.12250.14000.12250.14000.14002,033,441
25 Oct 20220.11500.12000.11500.12000.1200462,477
24 Oct 20220.11500.11500.11500.11500.1150130,783
21 Oct 20220.11500.11500.11500.11500.115042,238
20 Oct 20220.12000.12000.12000.12000.1200221,379
19 Oct 20220.12000.12500.11500.12500.1250695,525
18 Oct 20220.11500.11500.11500.11500.1150-
17 Oct 20220.11500.11500.11500.11500.1150101,049
14 Oct 20220.12000.12000.12000.12000.1200-
13 Oct 20220.12000.12000.11500.12000.1200135,500
12 Oct 20220.12000.12000.11500.12000.12006,419
11 Oct 20220.12000.12000.11500.11500.1150523,342
10 Oct 20220.12000.12000.12000.12000.1200193,605
07 Oct 20220.11750.12000.11500.12000.1200573,303
06 Oct 20220.12000.12000.11500.11500.1150328,167
05 Oct 20220.12000.12500.12000.12000.1200595,446
04 Oct 20220.11500.12000.11500.12000.1200429,911
03 Oct 20220.11500.12000.11500.11500.1150479,000
30 Sept 20220.11500.12000.11500.12000.12001,025,906
29 Sept 20220.12000.12000.12000.12000.1200101,530
28 Sept 20220.12500.12500.12000.12000.1200701,449
27 Sept 20220.13000.13000.13000.13000.1300100,000
26 Sept 20220.14000.14000.13000.13000.1300142,446
23 Sept 20220.13500.13500.12500.13500.1350275,579
21 Sept 20220.14500.14500.14500.14500.1450-
20 Sept 20220.14500.14500.14500.14500.1450-
19 Sept 20220.14500.14500.14500.14500.145092,250
16 Sept 20220.15000.15500.15000.15500.1550115,005
15 Sept 20220.14500.14500.14500.14500.145035,054
14 Sept 20220.15000.15000.15000.15000.150034
13 Sept 20220.15000.15000.15000.15000.15008,185
12 Sept 20220.14500.15000.14500.15000.150042,073
09 Sept 20220.16000.16000.14500.14500.1450115,000
08 Sept 20220.16500.16500.15000.15000.1500378,680
07 Sept 20220.16500.17000.16500.16500.165069,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...