Canada markets close in 2 hours 4 minutes

Encounter Resources Limited (ENR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.1200+0.0050 (+4.35%)
At close: 03:51PM AEDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20220.11500.12000.11500.12000.1200429,911
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
Jul 15, 20220.12500.12500.12500.12500.1250207,469
Jul 14, 20220.12000.12000.12000.12000.120040,000
Jul 13, 20220.12500.12500.12500.12500.1250-
Jul 12, 20220.12500.12500.12500.12500.12504,125
Jul 11, 20220.12500.12500.12500.12500.125015,000
Jul 08, 20220.12500.13000.12500.13000.130075,523
Jul 07, 20220.13000.13000.13000.13000.1300-
Jul 06, 20220.13000.13000.13000.13000.1300-
Jul 05, 20220.13000.13000.13000.13000.130050,550
Jul 04, 20220.12500.13000.12500.13000.1300209,450
Jul 01, 20220.13500.14000.13500.13500.135055,139
Jun 30, 20220.12000.12500.12000.12500.1250154,133
Jun 29, 20220.12500.12500.12000.12000.1200123,203
Jun 28, 20220.12500.12500.12500.12500.1250135,000
Jun 27, 20220.13000.13000.12500.12500.1250289,016
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...