Canada Markets closed

Encounter Resources Limited (ENR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.1850+0.0150 (+8.82%)
At close: 04:10PM AEDT
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.17500.18500.17000.18500.18501,293,523
Feb 02, 20230.17500.18500.17000.17000.1700895,262
Feb 01, 2023------
Jan 31, 20230.17000.17000.17000.17000.1700100,045
Jan 30, 20230.17500.17500.17000.17000.1700206,527
Jan 27, 20230.16500.17500.16500.17500.1750127,846
Jan 25, 20230.16500.17000.16500.16500.165047,897
Jan 24, 20230.16000.16500.16000.16500.1650215,601
Jan 23, 20230.17000.17000.16500.16500.1650227,352
Jan 20, 20230.17500.17500.17000.17000.170057,214
Jan 19, 20230.18000.18000.17500.17500.175037,500
Jan 18, 20230.17000.17500.17000.17500.175052,860
Jan 17, 20230.18000.18000.17500.17500.175098,488
Jan 16, 20230.18500.18500.17500.17500.175056,732
Jan 13, 20230.18500.18500.18000.18500.185074,253
Jan 12, 20230.19000.19000.18000.18500.1850128,277
Jan 11, 20230.19000.19000.19000.19000.190062,803
Jan 10, 20230.19500.20000.19000.19000.1900325,169
Jan 09, 20230.19500.19500.19000.19500.1950221,919
Jan 06, 20230.18000.19750.18000.19500.1950512,481
Jan 05, 20230.18000.18000.18000.18000.1800173,329
Jan 04, 20230.17500.18000.17000.18000.1800236,096
Jan 03, 20230.18000.18000.17500.17500.175076,666
Dec 30, 20220.17000.18000.17000.18000.1800435,813
Dec 29, 20220.16500.16500.16000.16000.1600125,273
Dec 28, 20220.16000.17500.16000.17500.1750247,163
Dec 23, 20220.16000.16000.16000.16000.1600431,903
Dec 22, 20220.16000.16500.16000.16000.1600126,277
Dec 21, 20220.16000.16500.16000.16500.1650235,102
Dec 20, 20220.16000.16000.16000.16000.1600127,900
Dec 19, 20220.16000.16500.16000.16500.1650104,083
Dec 16, 20220.16000.16250.16000.16000.1600277,219
Dec 15, 20220.17000.17000.16000.16000.1600690,123
Dec 14, 20220.16500.17000.16500.17000.1700243,191
Dec 13, 20220.17500.17500.16000.16000.1600556,671
Dec 12, 20220.16000.16500.16000.16000.1600353,439
Dec 09, 20220.16500.17000.16000.16500.1650325,987
Dec 08, 20220.17000.17500.16500.16500.1650316,763
Dec 07, 20220.17500.17500.16500.16500.1650336,900
Dec 06, 20220.17500.18000.17500.18000.180096,763
Dec 05, 20220.17500.18000.17500.17500.1750170,378
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...