Canada Markets closed

Encounter Resources Limited (ENR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.1750-0.0050 (-2.78%)
As of 11:55AM AEDT. Market open.
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20220.17500.17700.17500.17500.175027,143
Dec 02, 20220.17000.18000.17000.18000.1800354,297
Dec 01, 20220.18500.18500.16500.16500.1650534,055
Nov 30, 20220.17500.18500.17500.18500.1850269,675
Nov 29, 20220.17000.18500.17000.18000.18001,011,762
Nov 28, 20220.17000.18000.16500.17000.1700852,831
Nov 25, 20220.19500.19500.17500.17500.17501,411,854
Nov 24, 20220.20000.20000.19500.19500.1950905,009
Nov 23, 20220.21000.21500.19500.19500.1950769,336
Nov 22, 20220.20500.22500.20000.22000.22001,020,015
Nov 21, 20220.21000.21500.20500.20500.2050613,554
Nov 18, 20220.22000.23000.21000.21000.21007,539,300
Nov 17, 20220.21500.21500.20000.21000.21001,388,102
Nov 16, 20220.20500.25000.20000.22500.22508,613,995
Nov 15, 20220.17500.20500.17500.20500.20504,246,034
Nov 14, 20220.17000.18000.16000.17500.17502,371,760
Nov 11, 20220.17000.17000.16500.16500.1650576,656
Nov 10, 20220.16500.17000.16000.16500.16501,096,159
Nov 09, 20220.17000.17500.16000.17000.1700526,959
Nov 08, 20220.15500.18000.15000.17000.17001,399,338
Nov 07, 20220.15000.15500.15000.15000.1500981,850
Nov 04, 20220.16000.16000.14500.14500.14501,165,053
Nov 03, 20220.16000.17500.15500.15500.15502,587,319
Nov 02, 20220.17000.17000.15500.16000.16003,614,379
Nov 01, 20220.15000.18000.15000.17500.17506,764,787
Oct 31, 20220.14000.15500.14000.15000.15001,479,877
Oct 28, 20220.14000.14000.13500.14000.1400477,506
Oct 27, 20220.14500.15000.13500.13500.13501,893,366
Oct 26, 20220.12250.14000.12250.14000.14002,033,441
Oct 25, 20220.11500.12000.11500.12000.1200462,477
Oct 24, 20220.11500.11500.11500.11500.1150130,783
Oct 21, 20220.11500.11500.11500.11500.115042,238
Oct 20, 20220.12000.12000.12000.12000.1200221,379
Oct 19, 20220.12000.12500.11500.12500.1250695,525
Oct 18, 20220.11500.11500.11500.11500.1150-
Oct 17, 20220.11500.11500.11500.11500.1150101,049
Oct 14, 20220.12000.12000.12000.12000.1200-
Oct 13, 20220.12000.12000.11500.12000.1200135,500
Oct 12, 20220.12000.12000.11500.12000.12006,419
Oct 11, 20220.12000.12000.11500.11500.1150523,342
Oct 10, 20220.12000.12000.12000.12000.1200193,605
Oct 07, 20220.11750.12000.11500.12000.1200573,303
Oct 06, 20220.12000.12000.11500.11500.1150328,167
Oct 05, 20220.12000.12500.12000.12000.1200595,446
Oct 04, 20220.11500.12000.11500.12000.1200429,911
Oct 03, 20220.11500.12000.11500.11500.1150479,000
Sept 30, 20220.11500.12000.11500.12000.12001,025,906
Sept 29, 20220.12000.12000.12000.12000.1200101,530
Sept 28, 20220.12500.12500.12000.12000.1200701,449
Sept 27, 20220.13000.13000.13000.13000.1300100,000
Sept 26, 20220.14000.14000.13000.13000.1300142,446
Sept 23, 20220.13500.13500.12500.13500.1350275,579
Sept 21, 20220.14500.14500.14500.14500.1450-
Sept 20, 20220.14500.14500.14500.14500.1450-
Sept 19, 20220.14500.14500.14500.14500.145092,250
Sept 16, 20220.15000.15500.15000.15500.1550115,005
Sept 15, 20220.14500.14500.14500.14500.145035,054
Sept 14, 20220.15000.15000.15000.15000.150034
Sept 13, 20220.15000.15000.15000.15000.15008,185
Sept 12, 20220.14500.15000.14500.15000.150042,073
Sept 09, 20220.16000.16000.14500.14500.1450115,000
Sept 08, 20220.16500.16500.15000.15000.1500378,680
Sept 07, 20220.16500.17000.16500.16500.165069,700
Sept 06, 20220.16500.16500.16500.16500.165030,000
Sept 05, 20220.16500.16500.16500.16500.165038,753
Sept 02, 20220.16500.16500.16500.16500.1650-
Sept 01, 20220.16000.16750.16000.16500.165060,014
Aug 31, 20220.17500.17500.16500.16500.165043,353
Aug 30, 20220.17000.17000.17000.17000.170034,243
Aug 29, 20220.17500.17500.16500.16500.165025,896
Aug 26, 20220.17500.17500.17000.17000.170031,991
Aug 25, 20220.16000.18000.16000.17000.1700700,646
Aug 24, 20220.16500.16500.15500.15500.155061,907
Aug 23, 20220.16500.16500.16000.16000.1600135,000
Aug 22, 20220.15000.15000.15000.15000.150035,571
Aug 19, 20220.15000.16500.15000.16500.1650233,642
Aug 18, 20220.15500.15500.14000.14500.1450141,104
Aug 17, 20220.16500.16500.15500.15500.1550101,331
Aug 16, 20220.16000.16500.16000.16500.1650104,350
Aug 15, 20220.16500.17000.16500.17000.170025,051
Aug 12, 20220.16000.16500.15500.16500.1650160,359
Aug 11, 20220.15000.16000.15000.16000.1600180,736
Aug 10, 20220.15000.15000.15000.15000.1500-
Aug 09, 20220.15000.15000.15000.15000.1500200,000
Aug 08, 20220.15000.15000.15000.15000.150050,700
Aug 05, 20220.14500.15000.14500.15000.150060,172
Aug 04, 20220.14000.14000.14000.14000.1400162,460
Aug 03, 20220.14000.14000.14000.14000.14005,000
Aug 02, 20220.14500.14500.14500.14500.145036,000
Aug 01, 20220.14000.14500.13750.14500.1450815,626
Jul 29, 20220.13000.13500.13000.13500.1350115,000
Jul 28, 20220.13500.13500.13500.13500.135010,000
Jul 27, 20220.13000.13500.13000.13500.135035,394
Jul 26, 20220.13000.13500.12500.13500.135068,189
Jul 25, 20220.12500.12500.12500.12500.12502,849
Jul 22, 20220.12500.13500.12500.13500.1350712,973
Jul 21, 20220.11500.12000.11250.12000.1200175,623
Jul 20, 20220.12250.12250.11500.11500.115082,343
Jul 19, 20220.12500.12500.12000.12000.120073,500
Jul 18, 20220.13000.13000.12000.12000.1200158,230
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...