Encounter Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.480	0.480	0.465	0.470	0.470	245,386
2024-09-03	0.490	0.495	0.470	0.495	0.495	415,092
2024-09-02	0.485	0.485	0.465	0.465	0.465	161,343
2024-08-30	0.450	0.495	0.450	0.495	0.495	371,955
2024-08-29	0.470	0.470	0.450	0.450	0.450	292,653
2024-08-28	0.475	0.475	0.460	0.470	0.470	346,861
2024-08-27	0.490	0.515	0.475	0.480	0.480	390,295
2024-08-26	0.475	0.490	0.470	0.490	0.490	283,284
2024-08-23	0.490	0.490	0.455	0.475	0.475	390,059
2024-08-22	0.470	0.495	0.470	0.495	0.495	324,091
2024-08-21	0.475	0.475	0.450	0.460	0.460	560,884
2024-08-20	0.475	0.505	0.470	0.475	0.475	617,473
2024-08-19	0.485	0.490	0.465	0.485	0.485	432,045
2024-08-16	0.470	0.488	0.470	0.480	0.480	631,478
2024-08-15	0.490	0.490	0.445	0.460	0.460	658,195
2024-08-14	0.530	0.530	0.485	0.485	0.485	562,053
2024-08-13	0.480	0.530	0.480	0.520	0.520	328,219
2024-08-12	0.510	0.510	0.475	0.475	0.475	863,800
2024-08-09	0.515	0.530	0.490	0.500	0.500	1,145,380
2024-08-08	0.520	0.535	0.490	0.495	0.495	565,769
2024-08-07	0.540	0.550	0.505	0.515	0.515	810,971
2024-08-06	0.540	0.580	0.525	0.535	0.535	1,047,485
2024-08-05	0.555	0.615	0.530	0.550	0.550	2,353,761
2024-08-02	0.570	0.575	0.525	0.530	0.530	859,999
2024-08-01	0.550	0.590	0.550	0.575	0.575	678,172
2024-07-31	0.610	0.610	0.510	0.550	0.550	2,705,750
2024-07-30	0.645	0.645	0.590	0.615	0.615	711,876
2024-07-29	0.625	0.665	0.620	0.650	0.650	795,308
2024-07-26	0.605	0.630	0.580	0.610	0.610	449,645
2024-07-25	0.630	0.630	0.585	0.610	0.610	716,406
2024-07-24	0.580	0.640	0.560	0.630	0.630	907,916
2024-07-23	0.565	0.600	0.565	0.595	0.595	1,277,586
2024-07-22	0.605	0.610	0.550	0.560	0.560	1,466,520
2024-07-19	0.665	0.670	0.615	0.615	0.615	754,142
2024-07-18	0.685	0.690	0.630	0.660	0.660	483,312
2024-07-17	0.660	0.715	0.650	0.690	0.690	1,571,648
2024-07-16	0.825	0.830	0.650	0.655	0.655	6,027,516
2024-07-15	0.875	0.875	0.820	0.830	0.830	1,527,776
2024-07-12	0.850	0.895	0.830	0.870	0.870	1,523,506
2024-07-11	0.850	0.850	0.830	0.845	0.845	781,662
2024-07-10	0.870	0.890	0.830	0.840	0.840	2,002,306
2024-07-09	0.820	0.900	0.815	0.860	0.860	3,876,045
2024-07-08	0.870	0.920	0.820	0.825	0.825	8,817,999
2024-07-05	0.735	0.750	0.680	0.730	0.730	2,729,390
2024-07-04	0.755	0.810	0.735	0.750	0.750	3,871,857
2024-07-03	0.755	0.765	0.725	0.755	0.755	1,669,661
2024-07-02	0.785	0.820	0.730	0.750	0.750	2,771,810
2024-07-01	0.755	0.840	0.670	0.780	0.780	5,591,560
2024-06-28	0.650	0.755	0.645	0.740	0.740	6,062,298
2024-06-27	0.565	0.640	0.550	0.635	0.635	4,773,789
2024-06-26	0.555	0.575	0.520	0.560	0.560	2,391,928
2024-06-25	0.625	0.660	0.545	0.560	0.560	5,565,383
2024-06-24	0.600	0.670	0.500	0.620	0.620	16,915,306
2024-06-21	0.335	0.345	0.315	0.345	0.345	1,196,995
2024-06-20	0.360	0.360	0.330	0.360	0.360	206,851
2024-06-19	0.310	0.350	0.300	0.340	0.340	630,000
2024-06-18	0.300	0.310	0.295	0.300	0.300	152,867
2024-06-17	0.310	0.315	0.290	0.305	0.305	378,894
2024-06-14	0.330	0.330	0.305	0.310	0.310	608,796
2024-06-13	0.355	0.355	0.330	0.345	0.345	497,199

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.