Canada Markets closed

Encounter Resources Limited (ENR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.1300+0.0100 (+8.33%)
At close: 03:41PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.12500.13000.11500.13000.1300299,292
Jun 23, 20220.13000.13000.12000.12000.1200304,998
Jun 22, 20220.13000.13000.12500.13000.1300224,263
Jun 21, 20220.13000.13500.13000.13000.130051,619
Jun 20, 20220.13500.13500.13000.13000.1300147,152
Jun 17, 20220.13500.13500.13000.13500.1350109,819
Jun 16, 20220.13500.13750.13500.13500.135023,334
Jun 15, 20220.14000.14000.13500.13500.135082,497
Jun 14, 20220.14000.14000.13000.13500.1350302,892
Jun 10, 20220.15000.15000.14000.14000.1400235,329
Jun 09, 20220.15000.15500.15000.15500.1550170,973
Jun 08, 20220.16000.16500.15000.15000.1500885,844
Jun 07, 20220.17500.17500.15000.15000.15001,534,011
Jun 06, 20220.14000.17500.14000.17500.17503,199,709
Jun 03, 20220.13500.14000.13500.13500.1350152,203
Jun 02, 20220.13000.13500.12500.13000.1300143,861
Jun 01, 20220.13000.14000.13000.14000.1400159,702
May 31, 20220.13500.13500.13500.13500.135020,000
May 30, 20220.13500.13500.13500.13500.1350116,804
May 27, 20220.13500.13500.13500.13500.135028,939
May 26, 20220.13500.13500.13500.13500.135065,192
May 25, 20220.13500.13500.13500.13500.1350-
May 24, 20220.13500.13500.13500.13500.135088,345
May 23, 20220.14000.14000.14000.14000.140025,240
May 20, 20220.14000.14000.14000.14000.140042,152
May 19, 20220.14000.14000.13500.13500.1350105,000
May 18, 20220.14000.14000.14000.14000.1400-
May 17, 20220.14000.14000.14000.14000.1400100,788
May 16, 20220.14000.14000.14000.14000.14002,912
May 13, 20220.13500.13500.13500.13500.13503,700
May 12, 20220.14000.14000.13500.14000.1400104,001
May 11, 20220.13500.13500.13500.13500.135010,000
May 10, 20220.13500.13500.13500.13500.1350105,258
May 09, 20220.14000.14000.14000.14000.1400185,348
May 06, 20220.15000.15000.15000.15000.150038,579
May 05, 20220.14500.14500.14500.14500.145022,176
May 04, 20220.14500.14500.14000.14000.140038,429
May 03, 20220.14500.15000.14500.15000.1500239,135
May 02, 20220.14500.14500.14500.14500.145020,000
Apr 29, 20220.15000.15000.15000.15000.1500123,000
Apr 28, 20220.16000.16000.16000.16000.1600-
Apr 27, 20220.16000.16000.16000.16000.1600-
Apr 26, 20220.16000.16000.16000.16000.160025,240
Apr 22, 20220.16500.16500.16000.16000.160012,543
Apr 21, 20220.16000.16000.16000.16000.16002,491
Apr 20, 20220.16000.16000.16000.16000.16002,699
Apr 19, 20220.15500.16000.15500.16000.1600235,217
Apr 14, 20220.16000.16000.15500.15500.155060,076
Apr 13, 20220.16000.16000.16000.16000.1600-
Apr 12, 20220.16000.16000.16000.16000.160029,944
Apr 11, 20220.15500.16000.15500.16000.1600109,450
Apr 08, 20220.15500.15500.15500.15500.155070,222
Apr 07, 20220.15750.16000.15500.15500.1550533,946
Apr 06, 20220.14500.16000.14500.15500.1550535,140
Apr 05, 20220.14500.14500.14500.14500.145044,492
Apr 04, 20220.15000.15000.14500.14500.145094,360
Apr 01, 20220.15000.15000.14500.15000.150056,800
Mar 31, 20220.15000.15500.15000.15000.150039,486
Mar 30, 20220.15000.15000.15000.15000.150059,796
Mar 29, 20220.15000.15000.14500.15000.1500154,355
Mar 28, 20220.15000.15000.14750.15000.1500226,873
Mar 25, 20220.15000.15000.15000.15000.150027,000
Mar 24, 20220.15000.15000.15000.15000.15007,000
Mar 23, 20220.15000.15500.15000.15500.1550154,108
Mar 22, 20220.15500.15500.15500.15500.1550600
Mar 21, 20220.15500.15500.15500.15500.15503,400
Mar 18, 20220.15000.15000.15000.15000.1500-
Mar 17, 20220.15000.15000.15000.15000.1500100,000
Mar 16, 20220.15500.15500.15500.15500.1550-
Mar 15, 20220.15000.15500.15000.15500.1550195,345
Mar 14, 20220.15500.15500.15000.15000.1500137,006
Mar 11, 20220.14500.15500.14500.15500.1550423,777
Mar 10, 20220.14750.14750.14500.14500.14509,376
Mar 09, 20220.14500.14500.14500.14500.1450-
Mar 08, 20220.14500.14500.14500.14500.145067,332
Mar 07, 20220.14500.15000.14500.15000.150087,415
Mar 04, 20220.14500.15000.14500.15000.150014,482
Mar 03, 20220.15000.15000.15000.15000.150070,000
Mar 02, 20220.13500.14500.13500.14500.1450158,688
Mar 01, 20220.14000.14500.13000.13000.1300429,163
Feb 28, 20220.13500.13500.13500.13500.135050,000
Feb 25, 20220.14500.14500.13000.14000.1400117,293
Feb 24, 20220.14500.14500.14500.14500.145050,000
Feb 23, 20220.13500.14500.13500.14500.1450122,209
Feb 22, 20220.14500.14500.14000.14000.1400342,296
Feb 21, 20220.14500.14500.14500.14500.14508,428
Feb 18, 20220.14500.14500.14500.14500.1450-
Feb 17, 20220.14500.15000.14500.14500.1450178,871
Feb 16, 20220.14500.14500.14500.14500.145039,667
Feb 15, 20220.14500.14500.14000.14000.1400157,890
Feb 14, 20220.15000.15500.14500.14500.1450446,738
Feb 11, 20220.14500.14500.14500.14500.1450-
Feb 10, 20220.14000.14500.14000.14500.1450193,860
Feb 09, 20220.14000.14000.14000.14000.140045,862
Feb 08, 20220.14000.14000.14000.14000.1400155,221
Feb 07, 20220.13500.14000.13000.14000.1400235,294
Feb 04, 20220.14000.14000.13500.14000.140064,286
Feb 03, 20220.14000.14000.14000.14000.1400187,203
Feb 02, 20220.14000.14000.14000.14000.1400104,621
Feb 01, 20220.14000.14000.14000.14000.1400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...