Encounter Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.265	0.285	0.250	0.265	0.265	164,644
2023-12-14	0.255	0.270	0.250	0.270	0.270	577,922
2023-12-13	0.250	0.270	0.250	0.260	0.260	192,787
2023-12-12	0.275	0.275	0.250	0.250	0.250	415,176
2023-12-11	0.275	0.290	0.270	0.280	0.280	243,772
2023-12-08	0.285	0.300	0.270	0.300	0.300	245,426
2023-12-07	0.290	0.290	0.280	0.290	0.290	249,461
2023-12-06	0.295	0.295	0.285	0.290	0.290	314,545
2023-12-05	0.300	0.315	0.290	0.295	0.295	440,741
2023-12-04	0.300	0.310	0.300	0.300	0.300	158,481
2023-12-01	0.295	0.320	0.290	0.300	0.300	1,039,372
2023-11-30	0.320	0.320	0.260	0.300	0.300	2,120,933
2023-11-29	0.340	0.340	0.330	0.335	0.335	130,084
2023-11-28	0.370	0.370	0.330	0.330	0.330	474,940
2023-11-27	0.390	0.390	0.360	0.370	0.370	284,217
2023-11-24	0.380	0.395	0.380	0.390	0.390	559,282
2023-11-23	0.355	0.375	0.355	0.375	0.375	247,554
2023-11-22	0.360	0.360	0.348	0.350	0.350	66,913
2023-11-21	0.360	0.365	0.350	0.355	0.355	341,041
2023-11-20	0.390	0.390	0.355	0.360	0.360	401,767
2023-11-17	0.380	0.385	0.375	0.385	0.385	76,444
2023-11-16	0.380	0.380	0.375	0.375	0.375	186,051
2023-11-15	0.395	0.395	0.375	0.375	0.375	447,165
2023-11-14	0.390	0.400	0.380	0.390	0.390	98,525
2023-11-13	0.410	0.410	0.380	0.385	0.385	251,479
2023-11-10	0.395	0.400	0.390	0.390	0.390	138,529
2023-11-09	0.415	0.415	0.390	0.390	0.390	728,960
2023-11-08	0.375	0.425	0.375	0.415	0.415	1,263,388
2023-11-07	0.395	0.395	0.365	0.365	0.365	321,886
2023-11-06	0.395	0.415	0.380	0.400	0.400	834,413
2023-11-03	0.365	0.390	0.350	0.390	0.390	975,020
2023-11-02	0.360	0.360	0.330	0.350	0.350	637,319
2023-11-01	0.355	0.375	0.345	0.350	0.350	1,364,190
2023-10-31	0.320	0.360	0.310	0.345	0.345	2,390,270
2023-10-30	0.285	0.330	0.275	0.300	0.300	1,993,576
2023-10-27	0.270	0.290	0.260	0.290	0.290	1,025,438
2023-10-26	0.255	0.270	0.255	0.270	0.270	724,355
2023-10-25	0.260	0.265	0.245	0.250	0.250	926,609
2023-10-24	0.225	0.245	0.225	0.245	0.245	67,397
2023-10-23	0.255	0.265	0.225	0.225	0.225	1,097,611
2023-10-20	0.250	0.260	0.245	0.255	0.255	492,019
2023-10-19	0.255	0.255	0.240	0.240	0.240	841,379
2023-10-18	0.245	0.253	0.245	0.250	0.250	493,740
2023-10-17	0.255	0.255	0.245	0.245	0.245	148,346
2023-10-16	0.270	0.270	0.250	0.250	0.250	523,082
2023-10-13	0.290	0.295	0.265	0.270	0.270	398,948
2023-10-12	0.285	0.310	0.280	0.310	0.310	194,261
2023-10-11	0.270	0.285	0.270	0.285	0.285	227,239
2023-10-10	0.235	0.265	0.235	0.265	0.265	595,678
2023-10-09	0.240	0.240	0.225	0.230	0.230	840,820
2023-10-06	0.240	0.250	0.230	0.240	0.240	376,582
2023-10-05	0.260	0.260	0.238	0.250	0.250	1,367,509
2023-10-04	0.290	0.290	0.255	0.255	0.255	588,285
2023-10-03	0.300	0.300	0.280	0.280	0.280	248,122
2023-10-02	0.305	0.310	0.300	0.305	0.305	99,068
2023-09-29	0.300	0.300	0.280	0.295	0.295	228,632
2023-09-28	0.290	0.300	0.270	0.300	0.300	262,167
2023-09-27	0.300	0.300	0.285	0.285	0.285	104,997
2023-09-26	0.310	0.310	0.285	0.285	0.285	518,473
2023-09-25	0.285	0.320	0.285	0.315	0.315	542,929

← NewerPage 13 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.