Canada Markets closed

Encounter Resources Limited (ENR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.1500+0.0100 (+7.14%)
At close: 01:24PM AEDT
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.14000.15000.13000.15000.150084,400
Dec. 02, 20210.13500.14000.13000.14000.140099,900
Dec. 01, 20210.15000.15000.15000.15000.150074,000
Nov. 30, 20210.14000.15000.13500.13500.1350133,381
Nov. 29, 20210.14500.14500.14000.14000.1400213,095
Nov. 26, 20210.15500.15500.14500.14500.1450273,485
Nov. 25, 20210.15500.15500.15000.15500.1550221,123
Nov. 24, 20210.15500.15500.15500.15500.155052,228
Nov. 23, 20210.15500.15500.15000.15000.1500126,523
Nov. 22, 20210.15500.16000.15500.16000.1600107,334
Nov. 19, 20210.15000.15000.14500.14500.1450637,698
Nov. 18, 20210.15500.16000.15500.15500.155079,908
Nov. 17, 20210.15500.16000.15500.16000.1600319,504
Nov. 16, 20210.18000.18000.15000.15500.15501,150,776
Nov. 15, 20210.18000.18500.18000.18500.1850218,750
Nov. 12, 20210.18500.18500.18000.18000.180056,100
Nov. 11, 20210.18000.18000.18000.18000.18007,000
Nov. 10, 20210.18000.18500.17500.18000.1800256,507
Nov. 09, 20210.17500.17500.17500.17500.175095,442
Nov. 08, 20210.20000.20000.17500.17500.1750249,362
Nov. 05, 20210.20000.20000.18500.18500.1850155,428
Nov. 04, 20210.20000.20000.19500.19500.1950232,242
Nov. 03, 20210.20000.20000.19000.20000.2000679,766
Nov. 02, 20210.19000.20000.19000.20000.2000105,411
Nov. 01, 20210.20000.20000.20000.20000.20004,589
Oct. 29, 20210.19000.20500.19000.20000.2000174,333
Oct. 28, 20210.21500.21500.18500.18500.1850286,551
Oct. 27, 20210.21500.21500.19500.21000.210086,420
Oct. 26, 20210.18400.18400.18400.18400.184022,302
Oct. 25, 20210.22000.23000.22000.22000.220037,700
Oct. 22, 20210.22000.22000.21500.22000.220042,757
Oct. 21, 20210.22500.22500.22500.22500.225048,769
Oct. 20, 20210.23000.23000.22500.22500.22505,755
Oct. 19, 20210.22500.23000.22500.23000.230073,620
Oct. 18, 20210.22000.22500.22000.22500.22501,041,657
Oct. 15, 20210.21750.23000.21750.22000.2200476,013
Oct. 14, 20210.22000.22000.21000.22000.2200112,094
Oct. 13, 20210.22000.22000.20500.20500.2050125,000
Oct. 12, 20210.21500.21500.20000.20500.2050915,717
Oct. 11, 20210.21500.22000.21000.21500.2150408,949
Oct. 08, 20210.20500.21000.20500.21000.2100208,721
Oct. 07, 20210.20000.21500.20000.20500.2050632,066
Oct. 06, 20210.22500.23500.20500.20500.2050701,594
Oct. 05, 20210.23500.23500.22500.22500.225072,067
Oct. 04, 20210.23000.23500.22000.23000.230081,629
Oct. 01, 20210.22000.23000.22000.23000.230022,163
Sep. 30, 20210.22000.22000.22000.22000.220040,673
Sep. 29, 20210.22000.22000.22000.22000.220014,350
Sep. 28, 20210.22500.22500.22000.22000.2200155,369
Sep. 27, 20210.22500.23000.22000.22500.225096,209
Sep. 24, 20210.24000.24000.24000.24000.24001,888
Sep. 23, 20210.24000.24000.22500.24000.240013,482
Sep. 22, 20210.22000.22500.22000.22000.2200160,505
Sep. 21, 20210.22500.23000.21500.22000.2200310,532
Sep. 20, 20210.23000.24000.22500.22500.2250417,241
Sep. 17, 20210.24500.24500.23000.24500.2450364,292
Sep. 16, 20210.26500.27000.24000.24000.2400325,550
Sep. 15, 20210.28500.28500.25000.26500.2650393,446
Sep. 14, 20210.26000.29500.25000.29500.29501,547,331
Sep. 13, 20210.24000.24500.24000.24500.2450470,429
Sep. 10, 20210.24500.26000.24000.24000.2400860,437
Sep. 09, 20210.25000.25500.24000.24000.2400284,036
Sep. 08, 20210.26000.26000.24500.25000.2500561,563
Sep. 07, 20210.25000.28000.24000.26500.26501,267,261
Sep. 06, 20210.19500.27000.19000.25000.25005,354,600
Sep. 03, 20210.19000.19000.18500.19000.1900215,710
Sep. 02, 20210.19500.19500.18500.18500.1850145,699
Sep. 01, 20210.19500.19500.19000.19000.1900200,000
Aug. 31, 20210.19500.19500.19000.19500.1950249,400
Aug. 30, 20210.18500.19000.18500.19000.1900128,580
Aug. 27, 20210.18500.18500.18000.18500.1850317,470
Aug. 26, 20210.17000.19500.17000.18500.1850870,002
Aug. 25, 20210.16000.17000.16000.17000.1700110,271
Aug. 24, 20210.16000.16000.16000.16000.160029,200
Aug. 23, 20210.15500.15500.15500.15500.155023,455
Aug. 20, 20210.15500.15500.15500.15500.155023,557
Aug. 19, 20210.15000.15000.15000.15000.15005,126
Aug. 18, 20210.15500.16000.15000.15000.150089,573
Aug. 17, 20210.16000.16000.16000.16000.160056,250
Aug. 16, 20210.15500.16000.15500.16000.160039,500
Aug. 13, 20210.15500.15500.15500.15500.155060,000
Aug. 12, 20210.15500.15500.15500.15500.155097,226
Aug. 11, 20210.16000.16000.15500.15500.155088,333
Aug. 10, 20210.16000.16000.16000.16000.160021,914
Aug. 09, 20210.16500.16500.15500.16000.1600482,953
Aug. 06, 20210.17000.17000.17000.17000.1700-
Aug. 05, 20210.17000.17000.17000.17000.1700-
Aug. 04, 20210.17000.17000.17000.17000.17008,000
Aug. 03, 20210.16500.17000.16500.17000.170060,000
Aug. 02, 20210.17000.17000.17000.17000.170058,000
Jul. 30, 20210.16500.17000.16500.17000.1700126,606
Jul. 29, 20210.15500.15500.15500.15500.1550-
Jul. 28, 20210.15500.15500.15500.15500.155050,000
Jul. 27, 20210.17000.17000.17000.17000.170065,000
Jul. 26, 20210.16500.17000.16500.17000.170016,612
Jul. 23, 20210.16000.16500.16000.16000.160046,356
Jul. 22, 20210.15500.15500.15500.15500.15505,000
Jul. 21, 20210.15500.15500.15500.15500.155057,971
Jul. 20, 20210.15500.15500.15500.15500.1550-
Jul. 19, 20210.16000.16000.15500.15500.155030,131
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...