Canada markets closed

Encounter Resources Limited (ENR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.61000.0000 (0.00%)
At close: 03:59PM AEST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20240.60500.63000.58000.61000.6100449,645
Jul 25, 20240.63000.63000.58500.61000.6100716,406
Jul 24, 20240.58000.64000.56000.63000.6300907,916
Jul 23, 20240.56500.60000.56500.59500.59501,277,586
Jul 22, 20240.60500.61000.55000.56000.56001,466,520
Jul 19, 20240.66500.67000.61500.61500.6150754,142
Jul 18, 20240.68500.69000.63000.66000.6600483,312
Jul 17, 20240.66000.71500.65000.69000.69001,571,648
Jul 16, 20240.82500.83000.65000.65500.65506,027,516
Jul 15, 20240.87500.87500.82000.83000.83001,527,776
Jul 12, 20240.85000.89500.83000.87000.87001,523,506
Jul 11, 20240.85000.85000.83000.84500.8450781,662
Jul 10, 20240.87000.89000.83000.84000.84002,002,306
Jul 09, 20240.82000.90000.81500.86000.86003,876,045
Jul 08, 20240.87000.92000.82000.82500.82508,817,999
Jul 05, 20240.73500.75000.68000.73000.73002,729,390
Jul 04, 20240.75500.81000.73500.75000.75003,871,857
Jul 03, 20240.75500.76500.72500.75500.75501,669,661
Jul 02, 20240.78500.82000.73000.75000.75002,771,810
Jul 01, 20240.75500.84000.67000.78000.78005,591,560
Jun 28, 20240.65000.75500.64500.74000.74006,062,298
Jun 27, 20240.56500.64000.55000.63500.63504,773,789
Jun 26, 20240.55500.57500.52000.56000.56002,391,928
Jun 25, 20240.62500.66000.54500.56000.56005,565,383
Jun 24, 20240.60000.67000.50000.62000.620016,915,306
Jun 21, 20240.33500.34500.31500.34500.34501,196,995
Jun 20, 20240.36000.36000.33000.36000.3600206,851
Jun 19, 20240.31000.35000.30000.34000.3400630,000
Jun 18, 20240.30000.31000.29500.30000.3000152,867
Jun 17, 20240.31000.31500.29000.30500.3050378,894
Jun 14, 20240.33000.33000.30500.31000.3100608,796
Jun 13, 20240.35500.35500.33000.34500.3450497,199
Jun 12, 20240.35500.36000.35500.35500.3550120,937
Jun 11, 20240.35500.35500.34500.34500.3450448,861
Jun 07, 20240.35500.35500.35000.35000.3500141,223
Jun 06, 20240.36000.36750.35000.35000.3500125,691
Jun 05, 20240.37500.37500.35000.35500.3550166,261
Jun 04, 20240.37000.38000.37000.38000.3800179,814
Jun 03, 20240.36000.38000.36000.37000.3700298,673
May 31, 20240.34000.36000.34000.35500.3550345,142
May 30, 20240.37000.38000.34000.34000.3400518,289
May 29, 20240.36000.38500.36000.36500.3650485,454
May 28, 20240.37000.38000.35000.35000.3500427,928
May 27, 20240.38000.39000.37000.37000.3700167,316
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...