Canada markets closed

Encounter Resources Limited (ENR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.3600+0.0150 (+4.35%)
At close: 04:10PM AEDT
Time Period:
Oct 16, 2023 - Oct 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20240.34500.37000.33000.36000.36001,956,490
Oct 15, 20240.34500.37000.33000.36000.36001,956,490
Oct 14, 20240.39000.40000.33500.34500.34502,057,271
Oct 11, 20240.37000.37000.36000.36000.3600602,474
Oct 10, 20240.37000.37500.36500.37000.3700478,076
Oct 09, 20240.38000.38000.35500.37000.3700495,298
Oct 08, 20240.39500.39500.36500.38000.3800993,450
Oct 07, 20240.40000.40000.38500.39000.3900616,546
Oct 04, 20240.42500.42500.39000.40000.4000572,543
Oct 03, 20240.45500.45500.40000.42500.4250788,882
Oct 02, 20240.43500.46000.40000.44000.4400529,259
Oct 01, 20240.45500.45500.43000.43000.4300336,348
Sept 30, 20240.46000.47500.45000.45000.4500451,150
Sept 27, 20240.43500.46000.43500.46000.4600162,383
Sept 26, 20240.43500.45000.42500.45000.4500522,205
Sept 25, 20240.44500.46000.43000.43500.4350617,753
Sept 24, 20240.42500.45500.41500.45500.4550510,590
Sept 23, 20240.44000.44000.41000.42000.4200404,352
Sept 20, 20240.42500.43500.42000.42500.4250567,557
Sept 19, 20240.43000.43000.40500.42500.4250929,919
Sept 18, 20240.45000.45000.42500.42500.4250486,692
Sept 17, 20240.45000.45000.41000.45000.45001,339,434
Sept 16, 20240.58000.58000.43000.44000.44004,029,286
Sept 13, 20240.45500.47500.44500.46500.4650263,049
Sept 12, 20240.43500.47000.43000.45500.4550524,547
Sept 11, 20240.41500.43000.40000.42500.4250513,106
Sept 10, 20240.43500.43500.40500.41500.4150454,854
Sept 09, 20240.44000.44000.40500.42000.4200688,411
Sept 06, 20240.47500.47500.42000.44500.4450465,216
Sept 05, 20240.47000.48000.45000.47500.4750358,069
Sept 04, 20240.48000.48000.46500.47000.4700245,386
Sept 03, 20240.49000.49500.47000.49500.4950415,092
Sept 02, 20240.48500.48500.46500.46500.4650161,343
Aug 30, 20240.45000.49500.45000.49500.4950371,955
Aug 29, 20240.47000.47000.45000.45000.4500292,653
Aug 28, 20240.47500.47500.46000.47000.4700346,861
Aug 27, 20240.49000.51500.47500.48000.4800390,295
Aug 26, 20240.47500.49000.47000.49000.4900283,284
Aug 23, 20240.49000.49000.45500.47500.4750390,059
Aug 22, 20240.47000.49500.47000.49500.4950324,091
Aug 21, 20240.47500.47500.45000.46000.4600560,884
Aug 20, 20240.47500.50500.47000.47500.4750617,473
Aug 19, 20240.48500.49000.46500.48500.4850432,045
Aug 16, 20240.47000.48750.47000.48000.4800631,478
Aug 15, 20240.49000.49000.44500.46000.4600658,195
Aug 14, 20240.53000.53000.48500.48500.4850562,053
Aug 13, 20240.48000.53000.48000.52000.5200328,219
Aug 12, 20240.51000.51000.47500.47500.4750863,800
Aug 09, 20240.51500.53000.49000.50000.50001,145,380
Aug 08, 20240.52000.53500.49000.49500.4950565,769
Aug 07, 20240.54000.55000.50500.51500.5150810,971
Aug 06, 20240.54000.58000.52500.53500.53501,047,485
Aug 05, 20240.55500.61500.53000.55000.55002,353,761
Aug 02, 20240.57000.57500.52500.53000.5300859,999
Aug 01, 20240.55000.59000.55000.57500.5750678,172
Jul 31, 20240.61000.61000.51000.55000.55002,705,750
Jul 30, 20240.64500.64500.59000.61500.6150711,876
Jul 29, 20240.62500.66500.62000.65000.6500795,308
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...