Canada markets closed

Encounter Resources Limited (ENR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.3800-0.0150 (-3.80%)
At close: 03:57PM AEST
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.39500.39500.37500.38000.3800595,732
May 23, 20240.39500.40000.38000.39500.3950474,418
May 22, 20240.39000.40000.38500.40000.4000210,817
May 21, 20240.40500.40500.39000.39000.3900189,216
May 20, 20240.38000.40500.38000.40000.4000853,569
May 17, 20240.40000.40000.38000.38000.3800426,017
May 16, 20240.40000.41000.39000.39500.39501,748,098
May 15, 20240.38500.40500.36500.39500.39501,252,928
May 14, 20240.38500.39000.36500.37000.3700622,534
May 13, 20240.39000.40250.38000.38000.38001,087,736
May 10, 20240.36500.39500.35500.39000.3900597,681
May 09, 20240.36500.37000.35500.36500.3650149,659
May 08, 20240.36500.37500.35500.36000.3600475,430
May 07, 20240.38000.38000.36000.36000.3600386,151
May 06, 20240.39000.39000.37000.38500.3850282,027
May 03, 20240.38500.39000.36500.39000.3900615,196
May 02, 20240.38000.39500.37500.39000.3900478,161
May 01, 20240.37500.40500.35500.38500.38501,018,730
Apr 30, 20240.43500.43500.37000.37500.37501,491,248
Apr 29, 20240.38000.44000.37500.42000.42002,720,520
Apr 26, 20240.37000.40000.36000.37000.37002,444,411
Apr 24, 20240.36000.37000.35000.35000.3500399,181
Apr 23, 20240.32000.37500.32000.36000.3600536,018
Apr 22, 20240.36000.39000.33000.33500.3350725,397
Apr 19, 20240.34500.36500.34000.36000.3600892,818
Apr 18, 20240.33000.34500.33000.34500.3450216,724
Apr 17, 20240.34500.34500.32500.32500.3250400,690
Apr 16, 20240.31000.34500.30000.34500.3450399,193
Apr 15, 20240.32500.32500.31000.31000.3100399,175
Apr 12, 20240.27500.32500.27000.32500.32501,689,368
Apr 11, 20240.25500.27000.25500.27000.2700254,730
Apr 10, 20240.25500.26000.25000.25500.25502,404,419
Apr 09, 20240.27000.27000.26000.26000.2600217,083
Apr 08, 20240.26000.27500.25500.27000.2700115,643
Apr 05, 20240.25000.25500.24000.25500.2550866,905
Apr 04, 20240.26000.26000.26000.26000.2600-
Apr 03, 20240.26000.26000.26000.26000.2600-
Apr 02, 20240.24000.26000.23500.26000.2600183,945
Mar 28, 20240.24000.25000.24000.24500.2450147,683
Mar 27, 20240.23500.24000.23500.23500.2350115,031
Mar 26, 20240.24000.24000.23000.23500.2350247,061
Mar 25, 20240.25500.25500.24000.24000.240098,097
Mar 22, 20240.25000.25000.24500.24500.2450156,036
Mar 21, 20240.25000.26500.24500.26500.2650356,207
Mar 20, 20240.25000.25500.24500.24500.2450144,740
Mar 19, 20240.25500.25500.22500.24000.2400256,423
Mar 18, 20240.27000.27000.25000.25500.2550218,477
Mar 15, 20240.27000.28000.26500.27000.2700159,929
Mar 14, 20240.26500.26500.26000.26500.265020,959
Mar 13, 20240.27000.27000.25500.26000.2600262,921
Mar 12, 20240.27000.27000.25500.25500.255049,014
Mar 11, 20240.28000.28000.26000.26000.2600100,803
Mar 08, 20240.27500.28000.27500.28000.280058,437
Mar 07, 20240.28000.29000.27500.27500.2750124,306
Mar 06, 20240.28500.29000.28000.28000.2800265,946
Mar 05, 20240.29500.29500.27500.28000.2800346,279
Mar 04, 20240.28000.30000.27500.29500.2950302,848
Mar 01, 20240.27000.27500.27000.27000.270097,529
Feb 29, 20240.24000.27000.24000.27000.2700345,337
Feb 28, 20240.25000.25000.24000.24500.245053,793
Feb 27, 20240.24000.25000.24000.25000.2500321,359
Feb 26, 20240.24500.24500.23000.23000.2300456,318
Feb 23, 20240.24500.25000.24000.24000.240088,529
Feb 22, 20240.24000.25000.24000.24500.2450203,463
Feb 21, 20240.25000.25000.23500.24000.2400247,263
Feb 20, 20240.24000.24500.24000.24500.245034,749
Feb 19, 20240.25000.25000.23500.24000.2400260,447
Feb 16, 20240.25500.25500.23500.25000.2500232,279
Feb 15, 20240.26000.26000.24500.25500.255097,732
Feb 14, 20240.23500.26000.22500.26000.2600159,115
Feb 13, 20240.25500.26000.24000.24500.2450770,383
Feb 12, 20240.26000.26000.24500.25000.2500142,936
Feb 09, 20240.26000.26500.25500.26000.2600424,048
Feb 08, 20240.28500.28500.25500.26000.2600145,726
Feb 07, 20240.26500.27000.25000.27000.2700227,556
Feb 06, 20240.26000.27500.26000.26500.265038,476
Feb 05, 20240.26500.27500.25500.27000.2700401,267
Feb 02, 20240.24500.26000.24000.26000.2600243,219
Feb 01, 20240.25500.26500.25000.25000.2500208,620
Jan 31, 20240.26500.26500.25500.25500.2550268,198
Jan 30, 20240.25500.26500.25500.26000.2600213,965
Jan 29, 20240.27500.27500.25500.25500.2550360,470
Jan 25, 20240.27500.27500.27000.27000.270066,581
Jan 24, 20240.26000.27500.26000.27000.2700140,476
Jan 23, 20240.27000.27500.25500.26500.2650239,148
Jan 22, 20240.28500.29000.26000.26500.2650310,153
Jan 19, 20240.28000.29000.28000.28000.2800465,944
Jan 18, 20240.30500.30500.27000.28000.28001,833,349
Jan 17, 20240.32000.32000.30000.30500.305093,584
Jan 16, 20240.32000.32000.31000.31000.3100129,253
Jan 15, 20240.31500.33000.31500.32000.320045,285
Jan 12, 20240.32000.33000.31500.33000.3300118,379
Jan 11, 20240.32500.32500.32000.32000.3200209,456
Jan 10, 20240.32000.33000.32000.33000.3300121,619
Jan 09, 20240.32000.34500.32000.32000.3200470,043
Jan 08, 20240.36000.37000.31000.31000.31001,192,941
Jan 05, 20240.34000.36500.33500.35500.3550547,916
Jan 04, 20240.34000.34000.30500.33500.3350458,499
Jan 03, 20240.31000.36500.31000.33000.33001,332,183
Jan 02, 20240.29000.31000.29000.30500.3050437,578
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...