Australia markets open in 50 minutes

Encounter Resources Limited (ENR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.3600-0.0050 (-1.37%)
At close: 03:44PM AEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.36500.37000.35500.36000.3600159,448
07 May 20240.37500.37500.36000.36500.3650113,786
06 May 20240.38500.38500.37000.38500.385090,815
03 May 20240.38000.39000.36500.39000.3900132,361
02 May 20240.39000.39000.38000.38500.3850110,103
01 May 20240.37500.40500.35500.38500.3850403,614
30 Apr 20240.43000.43000.37500.37500.3750438,296
29 Apr 20240.38000.44500.38000.41000.4100661,732
26 Apr 20240.37000.40000.36000.37500.3750560,273
24 Apr 20240.36500.37000.34500.35500.355088,507
23 Apr 20240.34000.37000.32500.36000.360020,597,785
22 Apr 20240.36000.38000.32500.33000.3300228,222
19 Apr 20240.34500.36500.34000.35500.3550142,371
18 Apr 20240.34000.34500.33500.34500.345068,224
17 Apr 2024------
16 Apr 20240.30500.34000.30500.34000.340082,936
15 Apr 20240.31500.32500.31000.31500.315052,717
12 Apr 20240.29000.32500.27000.31500.3150344,342
11 Apr 20240.25500.27000.25500.27000.270039,161
10 Apr 20240.25000.26000.25000.26000.2600125,838
09 Apr 20240.27000.27000.25500.25500.255047,101
08 Apr 20240.25500.27500.25500.27000.270041,850
05 Apr 20240.25000.25500.24000.25000.250066,853
04 Apr 2024------
03 Apr 2024------
02 Apr 20240.24000.26000.23500.26000.260031,681
28 Mar 20240.24000.25000.24000.25000.250017,227
27 Mar 20240.23500.23500.23000.23500.235028,208
26 Mar 20240.23000.23500.23000.23500.235023,906
25 Mar 20240.25500.26000.23500.23500.235020,784
22 Mar 20240.25000.25000.24500.25000.250057,601
21 Mar 20240.25000.26500.25000.26500.2650118,549
20 Mar 20240.25500.25500.25500.25500.25502,431
19 Mar 20240.24500.24500.24000.24500.245075,680
18 Mar 20240.26000.26500.25000.25500.255018,917
15 Mar 20240.27000.27500.26500.27000.270031,105
14 Mar 20240.26500.26500.26500.26500.265010,139
13 Mar 20240.26500.27000.25500.25500.255075,538
12 Mar 20240.25500.25500.25500.25500.25503,567
11 Mar 20240.27500.27500.26000.26000.260020,226
08 Mar 20240.28000.28000.28000.28000.280020,354
07 Mar 2024------
06 Mar 20240.28000.28500.28000.28000.280048,150
05 Mar 20240.28000.28500.27500.28000.280024,468
04 Mar 20240.28000.29000.28000.28500.285048,635
01 Mar 20240.27000.27000.27000.27000.270015,656
29 Feb 20240.25000.27500.24500.26500.265064,268
28 Feb 20240.25000.25000.24000.24500.245037,994
27 Feb 20240.24500.25000.24500.24500.245089,550
26 Feb 20240.23500.24500.23000.24000.240028,372
23 Feb 20240.24000.25000.24000.24000.240086,162
22 Feb 20240.24000.25000.24000.24000.240037,764
21 Feb 20240.24500.24500.23500.23500.235087,000
20 Feb 20240.24000.24000.24000.24000.24002,128
19 Feb 20240.25000.25000.24000.24000.240048,037
16 Feb 20240.25000.25000.23500.25000.250094,161
15 Feb 20240.26000.26000.24500.25500.255033,259
14 Feb 20240.24000.25500.24000.25500.255023,066
13 Feb 20240.24500.26000.24000.24000.2400108,972
12 Feb 20240.25000.25500.24500.25500.255023,236
09 Feb 20240.26500.26500.26000.26000.26008,266
08 Feb 20240.26000.26000.25500.26000.260011,104
07 Feb 20240.25000.26000.25000.26000.260046,267
06 Feb 20240.27500.27500.26000.26000.260019,000
05 Feb 2024------
02 Feb 20240.24000.25500.24000.25500.2550118,753
01 Feb 20240.25500.26000.25000.25000.250035,317
31 Jan 20240.26500.26500.26000.26500.265045,575
30 Jan 20240.25500.26000.25500.26000.260017,437
29 Jan 20240.27500.27500.25500.25500.255029,413
25 Jan 20240.27000.27000.27000.27000.27003,238
24 Jan 20240.26500.27500.26500.27000.270028,196
23 Jan 20240.26500.26500.25500.25500.255028,620
22 Jan 20240.29000.29000.26500.27000.270069,475
19 Jan 20240.28500.28500.28000.28000.280024,913
18 Jan 2024------
17 Jan 20240.30500.30500.30000.30000.300027,626
16 Jan 20240.32000.32000.30000.31000.310059,846
15 Jan 20240.31500.32500.30000.32500.325082,642
12 Jan 20240.32000.33500.31500.31500.315056,787
11 Jan 20240.32000.32500.31500.32000.3200125,020
10 Jan 20240.32000.33000.32000.32000.320091,513
09 Jan 20240.32500.33000.32000.32000.3200114,408
08 Jan 20240.35500.37000.31000.31000.3100270,865
05 Jan 20240.36000.37000.35000.36000.360093,047
04 Jan 20240.32000.33500.30500.32500.3250328,246
03 Jan 20240.34000.36500.33000.33000.3300130,169
02 Jan 20240.29500.31000.29500.30000.300076,114
29 Dec 20230.30000.30000.29000.29500.295032,853
28 Dec 20230.30000.31500.30000.31500.31507,832
27 Dec 20230.28500.30500.28500.29000.290040,284
22 Dec 20230.30000.32000.28500.30000.3000356,031
21 Dec 20230.29000.32000.29000.30500.3050337,290
20 Dec 20230.25500.30000.25500.28000.2800331,335
19 Dec 20230.24500.25500.24500.25500.2550128,907
18 Dec 20230.30000.30000.24500.24500.2450342,620
15 Dec 20230.25500.27000.25500.27000.270021,752
14 Dec 2023------
13 Dec 20230.26500.26500.25500.26000.260019,138
12 Dec 20230.27000.27500.25000.25000.250081,466
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...