Encounter Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.280	0.290	0.265	0.280	0.280	580,434
2023-09-21	0.290	0.290	0.285	0.285	0.285	443,190
2023-09-20	0.305	0.305	0.285	0.300	0.300	577,351
2023-09-19	0.310	0.310	0.295	0.310	0.310	163,203
2023-09-18	0.305	0.320	0.300	0.310	0.310	390,834
2023-09-15	0.315	0.315	0.295	0.305	0.305	1,571,436
2023-09-14	0.330	0.330	0.315	0.315	0.315	558,466
2023-09-13	0.335	0.340	0.315	0.330	0.330	473,580
2023-09-12	0.350	0.350	0.335	0.335	0.335	408,966
2023-09-11	0.350	0.360	0.345	0.345	0.345	213,737
2023-09-08	0.340	0.365	0.340	0.360	0.360	359,269
2023-09-07	0.360	0.360	0.340	0.340	0.340	650,490
2023-09-06	0.440	0.460	0.335	0.370	0.370	4,203,339
2023-09-05	0.405	0.405	0.405	0.405	0.405	0
2023-09-04	0.385	0.405	0.385	0.405	0.405	161,700
2023-09-01	0.390	0.390	0.380	0.385	0.385	125,422
2023-08-31	0.370	0.390	0.370	0.375	0.375	436,408
2023-08-30	0.345	0.390	0.345	0.370	0.370	538,414
2023-08-29	0.350	0.350	0.305	0.350	0.350	2,842,785
2023-08-28	0.395	0.395	0.360	0.360	0.360	993,111
2023-08-25	0.410	0.410	0.390	0.395	0.395	465,089
2023-08-24	0.410	0.420	0.400	0.405	0.405	465,020
2023-08-23	0.415	0.415	0.400	0.400	0.400	313,775
2023-08-22	0.415	0.415	0.400	0.405	0.405	199,577
2023-08-21	0.400	0.420	0.400	0.410	0.410	455,874
2023-08-18	0.420	0.425	0.405	0.405	0.405	439,752
2023-08-17	0.420	0.425	0.400	0.420	0.420	917,236
2023-08-16	0.455	0.455	0.425	0.430	0.430	676,356
2023-08-15	0.480	0.480	0.445	0.450	0.450	647,097
2023-08-14	0.490	0.510	0.465	0.470	0.470	1,210,320
2023-08-11	0.480	0.490	0.480	0.490	0.490	249,900
2023-08-10	0.450	0.510	0.450	0.480	0.480	920,268
2023-08-09	0.490	0.530	0.455	0.455	0.455	1,579,914
2023-08-08	0.475	0.490	0.470	0.480	0.480	1,143,319
2023-08-07	0.480	0.480	0.460	0.460	0.460	622,509
2023-08-04	0.435	0.470	0.435	0.465	0.465	422,964
2023-08-03	0.430	0.440	0.430	0.435	0.435	372,651
2023-08-02	0.475	0.475	0.430	0.440	0.440	541,084
2023-08-01	0.465	0.480	0.455	0.460	0.460	565,884
2023-07-31	0.465	0.465	0.440	0.465	0.465	649,771
2023-07-28	0.470	0.475	0.435	0.440	0.440	1,170,545
2023-07-27	0.470	0.495	0.460	0.475	0.475	962,880
2023-07-26	0.455	0.475	0.425	0.460	0.460	2,239,504
2023-07-25	0.540	0.570	0.455	0.470	0.470	9,736,519
2023-07-24	0.480	0.480	0.480	0.480	0.480	0
2023-07-21	0.480	0.480	0.480	0.480	0.480	0
2023-07-20	0.420	0.485	0.420	0.480	0.480	1,187,963
2023-07-19	0.405	0.420	0.405	0.415	0.415	360,344
2023-07-18	0.415	0.415	0.405	0.405	0.405	369,863
2023-07-17	0.420	0.430	0.405	0.410	0.410	675,641
2023-07-14	0.400	0.425	0.380	0.415	0.415	658,485
2023-07-13	0.395	0.395	0.370	0.390	0.390	366,119
2023-07-12	0.395	0.400	0.380	0.390	0.390	619,536
2023-07-11	0.410	0.420	0.390	0.390	0.390	1,277,632
2023-07-10	0.400	0.415	0.400	0.410	0.410	553,017
2023-07-07	0.410	0.410	0.400	0.400	0.400	502,558
2023-07-06	0.430	0.443	0.410	0.410	0.410	728,653
2023-07-05	0.450	0.450	0.400	0.430	0.430	1,619,332
2023-07-04	0.445	0.465	0.430	0.440	0.440	1,051,864
2023-07-03	0.470	0.510	0.440	0.445	0.445	4,951,776

← NewerPage 14 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.