Australia markets open in 8 hours 59 minutes

Encounter Resources Limited (ENR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.27000.0000 (0.00%)
At close: 03:56PM AEDT
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20240.27000.27500.27000.27000.270097,529
01 Mar 20240.27000.27500.27000.27000.270097,529
29 Feb 20240.24000.27000.24000.27000.2700345,337
28 Feb 20240.25000.25000.24000.24500.245053,793
27 Feb 20240.24000.25000.24000.25000.2500321,359
26 Feb 20240.24500.24500.23000.23000.2300456,318
23 Feb 20240.24500.25000.24000.24000.240088,529
22 Feb 20240.24000.25000.24000.24500.2450203,463
21 Feb 20240.25000.25000.23500.24000.2400247,263
20 Feb 20240.24000.24500.24000.24500.245034,749
19 Feb 20240.25000.25000.23500.24000.2400260,447
16 Feb 20240.25500.25500.23500.25000.2500232,279
15 Feb 20240.26000.26000.24500.25500.255097,732
14 Feb 20240.23500.26000.22500.26000.2600159,115
13 Feb 20240.25500.26000.24000.24500.2450770,383
12 Feb 20240.26000.26000.24500.25000.2500142,936
09 Feb 20240.26000.26500.25500.26000.2600424,048
08 Feb 20240.28500.28500.25500.26000.2600145,726
07 Feb 20240.26500.27000.25000.27000.2700227,556
06 Feb 20240.26000.27500.26000.26500.265038,476
05 Feb 20240.26500.27500.25500.27000.2700401,267
02 Feb 20240.24500.26000.24000.26000.2600243,219
01 Feb 20240.25500.26500.25000.25000.2500208,620
31 Jan 20240.26500.26500.25500.25500.2550268,198
30 Jan 20240.25500.26500.25500.26000.2600213,965
29 Jan 20240.27500.27500.25500.25500.2550360,470
25 Jan 20240.27500.27500.27000.27000.270066,581
24 Jan 20240.26000.27500.26000.27000.2700140,476
23 Jan 20240.27000.27500.25500.26500.2650239,148
22 Jan 20240.28500.29000.26000.26500.2650310,153
19 Jan 20240.28000.29000.28000.28000.2800465,944
18 Jan 20240.30500.30500.27000.28000.28001,833,349
17 Jan 20240.32000.32000.30000.30500.305093,584
16 Jan 20240.32000.32000.31000.31000.3100129,253
15 Jan 20240.31500.33000.31500.32000.320045,285
12 Jan 20240.32000.33000.31500.33000.3300118,379
11 Jan 20240.32500.32500.32000.32000.3200209,456
10 Jan 20240.32000.33000.32000.33000.3300121,619
09 Jan 20240.32000.34500.32000.32000.3200470,043
08 Jan 20240.36000.37000.31000.31000.31001,192,941
05 Jan 20240.34000.36500.33500.35500.3550547,916
04 Jan 20240.34000.34000.30500.33500.3350458,499
03 Jan 20240.31000.36500.31000.33000.33001,332,183
02 Jan 20240.29000.31000.29000.30500.3050437,578
29 Dec 20230.31000.31000.29000.29000.290047,824
28 Dec 20230.29000.31500.29000.31000.310044,396
27 Dec 20230.31000.31000.29000.29000.2900440,726
22 Dec 20230.30500.32000.29000.30000.3000949,882
21 Dec 20230.28000.32500.28000.32500.32501,158,386
20 Dec 20230.25500.30000.25500.28000.2800883,951
19 Dec 20230.24500.26000.24500.25000.2500642,690
18 Dec 20230.30000.30000.24000.24000.24001,671,558
15 Dec 20230.26500.28500.25000.26500.2650164,644
14 Dec 20230.25500.27000.25000.27000.2700577,922
13 Dec 20230.25000.27000.25000.26000.2600192,787
12 Dec 20230.27500.27500.25000.25000.2500415,176
11 Dec 20230.27500.29000.27000.28000.2800243,772
08 Dec 20230.28500.30000.27000.30000.3000245,426
07 Dec 20230.29000.29000.28000.29000.2900249,461
06 Dec 20230.29500.29500.28500.29000.2900314,545
05 Dec 20230.30000.31500.29000.29500.2950440,741
04 Dec 20230.30000.31000.30000.30000.3000158,481
01 Dec 20230.29500.32000.29000.30000.30001,039,372
30 Nov 20230.32000.32000.26000.30000.30002,120,933
29 Nov 20230.34000.34000.33000.33500.3350130,084
28 Nov 20230.37000.37000.33000.33000.3300474,940
27 Nov 20230.39000.39000.36000.37000.3700284,217
24 Nov 20230.38000.39500.38000.39000.3900559,282
23 Nov 20230.35500.37500.35500.37500.3750247,554
22 Nov 20230.36000.36000.34750.35000.350066,913
21 Nov 20230.36000.36500.35000.35500.3550341,041
20 Nov 20230.39000.39000.35500.36000.3600401,767
17 Nov 20230.38000.38500.37500.38500.385076,444
16 Nov 20230.38000.38000.37500.37500.3750186,051
15 Nov 20230.39500.39500.37500.37500.3750447,165
14 Nov 20230.39000.40000.38000.39000.390098,525
13 Nov 20230.41000.41000.38000.38500.3850251,479
10 Nov 20230.39500.40000.39000.39000.3900138,529
09 Nov 20230.41500.41500.39000.39000.3900728,960
08 Nov 20230.37500.42500.37500.41500.41501,263,388
07 Nov 20230.39500.39500.36500.36500.3650321,886
06 Nov 20230.39500.41500.38000.40000.4000834,413
03 Nov 20230.36500.39000.35000.39000.3900975,020
02 Nov 20230.36000.36000.33000.35000.3500637,319
01 Nov 20230.35500.37500.34500.35000.35001,364,190
31 Oct 20230.32000.36000.31000.34500.34502,390,270
30 Oct 20230.28500.33000.27500.30000.30001,993,576
27 Oct 20230.27000.29000.26000.29000.29001,025,438
26 Oct 20230.25500.27000.25500.27000.2700724,355
25 Oct 20230.26000.26500.24500.25000.2500926,609
24 Oct 20230.22500.24500.22500.24500.245067,397
23 Oct 20230.25500.26500.22500.22500.22501,097,611
20 Oct 20230.25000.26000.24500.25500.2550492,019
19 Oct 20230.25500.25500.24000.24000.2400841,379
18 Oct 20230.24500.25250.24500.25000.2500493,740
17 Oct 20230.25500.25500.24500.24500.2450148,346
16 Oct 20230.27000.27000.25000.25000.2500523,082
13 Oct 20230.29000.29500.26500.27000.2700398,948
12 Oct 20230.28500.31000.28000.31000.3100194,261
11 Oct 20230.27000.28500.27000.28500.2850227,239
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...