Encounter Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.355	0.360	0.355	0.355	0.355	120,937
2024-06-11	0.355	0.355	0.345	0.345	0.345	448,861
2024-06-07	0.355	0.355	0.350	0.350	0.350	141,223
2024-06-06	0.360	0.368	0.350	0.350	0.350	125,691
2024-06-05	0.375	0.375	0.350	0.355	0.355	166,261
2024-06-04	0.370	0.380	0.370	0.380	0.380	179,814
2024-06-03	0.360	0.380	0.360	0.370	0.370	298,673
2024-05-31	0.340	0.360	0.340	0.355	0.355	345,142
2024-05-30	0.370	0.380	0.340	0.340	0.340	518,289
2024-05-29	0.360	0.385	0.360	0.365	0.365	485,454
2024-05-28	0.370	0.380	0.350	0.350	0.350	427,928
2024-05-27	0.380	0.390	0.370	0.370	0.370	167,316
2024-05-24	0.395	0.395	0.375	0.380	0.380	595,732
2024-05-23	0.395	0.400	0.380	0.395	0.395	474,418
2024-05-22	0.390	0.400	0.385	0.400	0.400	210,817
2024-05-21	0.405	0.405	0.390	0.390	0.390	189,216
2024-05-20	0.380	0.405	0.380	0.400	0.400	853,569
2024-05-17	0.400	0.400	0.380	0.380	0.380	426,017
2024-05-16	0.400	0.410	0.390	0.395	0.395	1,748,098
2024-05-15	0.385	0.405	0.365	0.395	0.395	1,252,928
2024-05-14	0.385	0.390	0.365	0.370	0.370	622,534
2024-05-13	0.390	0.403	0.380	0.380	0.380	1,087,736
2024-05-10	0.365	0.395	0.355	0.390	0.390	597,681
2024-05-09	0.365	0.370	0.355	0.365	0.365	149,659
2024-05-08	0.365	0.375	0.355	0.360	0.360	475,430
2024-05-07	0.380	0.380	0.360	0.360	0.360	386,151
2024-05-06	0.390	0.390	0.370	0.385	0.385	282,027
2024-05-03	0.385	0.390	0.365	0.390	0.390	615,196
2024-05-02	0.380	0.395	0.375	0.390	0.390	478,161
2024-05-01	0.375	0.405	0.355	0.385	0.385	1,018,730
2024-04-30	0.435	0.435	0.370	0.375	0.375	1,491,248
2024-04-29	0.380	0.440	0.375	0.420	0.420	2,720,520
2024-04-26	0.370	0.400	0.360	0.370	0.370	2,444,411
2024-04-24	0.360	0.370	0.350	0.350	0.350	399,181
2024-04-23	0.320	0.375	0.320	0.360	0.360	536,018
2024-04-22	0.360	0.390	0.330	0.335	0.335	725,397
2024-04-19	0.345	0.365	0.340	0.360	0.360	892,818
2024-04-18	0.330	0.345	0.330	0.345	0.345	216,724
2024-04-17	0.345	0.345	0.325	0.325	0.325	400,690
2024-04-16	0.310	0.345	0.300	0.345	0.345	399,193
2024-04-15	0.325	0.325	0.310	0.310	0.310	399,175
2024-04-12	0.275	0.325	0.270	0.325	0.325	1,689,368
2024-04-11	0.255	0.270	0.255	0.270	0.270	254,730
2024-04-10	0.255	0.260	0.250	0.255	0.255	2,404,419
2024-04-09	0.270	0.270	0.260	0.260	0.260	217,083
2024-04-08	0.260	0.275	0.255	0.270	0.270	115,643
2024-04-05	0.250	0.255	0.240	0.255	0.255	866,905
2024-04-04	0.260	0.260	0.260	0.260	0.260	0
2024-04-03	0.260	0.260	0.260	0.260	0.260	0
2024-04-02	0.240	0.260	0.235	0.260	0.260	183,945
2024-03-28	0.240	0.250	0.240	0.245	0.245	147,683
2024-03-27	0.235	0.240	0.235	0.235	0.235	115,031
2024-03-26	0.240	0.240	0.230	0.235	0.235	247,061
2024-03-25	0.255	0.255	0.240	0.240	0.240	98,097
2024-03-22	0.250	0.250	0.245	0.245	0.245	156,036
2024-03-21	0.250	0.265	0.245	0.265	0.265	356,207
2024-03-20	0.250	0.255	0.245	0.245	0.245	144,740
2024-03-19	0.255	0.255	0.225	0.240	0.240	256,423
2024-03-18	0.270	0.270	0.250	0.255	0.255	218,477
2024-03-15	0.270	0.280	0.265	0.270	0.270	159,929

← NewerPage 11 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.