Encounter Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.430	0.455	0.430	0.440	0.440	137,542
2025-11-07	0.450	0.455	0.423	0.425	0.425	320,116
2025-11-06	0.450	0.470	0.450	0.450	0.450	144,922
2025-11-05	0.450	0.480	0.425	0.470	0.470	513,232
2025-11-04	0.470	0.475	0.450	0.450	0.450	232,177
2025-11-03	0.505	0.510	0.470	0.470	0.470	440,903
2025-10-31	0.495	0.520	0.480	0.495	0.495	641,063
2025-10-30	0.470	0.495	0.450	0.485	0.485	591,400
2025-10-29	0.480	0.480	0.480	0.480	0.480	0
2025-10-28	0.480	0.480	0.480	0.480	0.480	0
2025-10-27	0.525	0.525	0.475	0.480	0.480	769,399
2025-10-24	0.520	0.540	0.505	0.515	0.515	413,941
2025-10-23	0.500	0.515	0.480	0.500	0.500	394,407
2025-10-22	0.540	0.540	0.475	0.480	0.480	752,908
2025-10-21	0.500	0.550	0.500	0.540	0.540	924,757
2025-10-20	0.500	0.500	0.460	0.485	0.485	546,948
2025-10-17	0.535	0.535	0.495	0.495	0.495	986,377
2025-10-16	0.570	0.575	0.525	0.540	0.540	640,331
2025-10-15	0.530	0.600	0.530	0.550	0.550	1,401,969
2025-10-14	0.540	0.545	0.525	0.545	0.545	294,430
2025-10-13	0.550	0.550	0.500	0.525	0.525	567,683
2025-10-10	0.580	0.580	0.530	0.550	0.550	852,076
2025-10-09	0.525	0.585	0.510	0.580	0.580	1,766,575
2025-10-08	0.540	0.540	0.505	0.525	0.525	769,429
2025-10-07	0.590	0.590	0.515	0.545	0.545	1,150,009
2025-10-06	0.580	0.620	0.525	0.590	0.590	4,325,314
2025-10-03	0.430	0.475	0.415	0.465	0.465	1,473,004
2025-10-02	0.395	0.425	0.385	0.425	0.425	842,978
2025-10-01	0.383	0.400	0.375	0.395	0.395	457,485
2025-09-30	0.400	0.405	0.380	0.385	0.385	1,347,123
2025-09-29	0.360	0.410	0.360	0.375	0.375	1,272,074
2025-09-26	0.350	0.380	0.350	0.360	0.360	913,175
2025-09-25	0.340	0.345	0.330	0.340	0.340	561,915
2025-09-24	0.335	0.345	0.335	0.340	0.340	904,374
2025-09-23	0.340	0.340	0.335	0.335	0.335	609,637
2025-09-22	0.340	0.340	0.330	0.340	0.340	339,764
2025-09-19	0.340	0.345	0.340	0.340	0.340	437,391
2025-09-18	0.320	0.345	0.320	0.340	0.340	474,224
2025-09-17	0.315	0.325	0.315	0.315	0.315	639,915
2025-09-16	0.320	0.325	0.310	0.315	0.315	303,053
2025-09-15	0.340	0.340	0.300	0.320	0.320	331,321
2025-09-12	0.350	0.350	0.320	0.335	0.335	1,232,675
2025-09-11	0.345	0.350	0.345	0.345	0.345	832,795
2025-09-10	0.350	0.355	0.340	0.350	0.350	128,830
2025-09-09	0.350	0.355	0.340	0.340	0.340	91,301
2025-09-08	0.355	0.365	0.335	0.340	0.340	862,314
2025-09-05	0.345	0.360	0.340	0.350	0.350	354,896
2025-09-04	0.330	0.345	0.330	0.340	0.340	326,742
2025-09-03	0.340	0.350	0.320	0.330	0.330	973,207
2025-09-02	0.350	0.350	0.340	0.340	0.340	533,702
2025-09-01	0.360	0.373	0.345	0.345	0.345	1,119,456
2025-08-29	0.345	0.355	0.345	0.355	0.355	366,798
2025-08-28	0.350	0.350	0.335	0.340	0.340	309,269
2025-08-27	0.350	0.350	0.330	0.335	0.335	966,595
2025-08-26	0.335	0.345	0.335	0.340	0.340	796,779
2025-08-25	0.335	0.345	0.330	0.340	0.340	468,848
2025-08-22	0.320	0.350	0.315	0.330	0.330	492,382
2025-08-21	0.320	0.325	0.310	0.325	0.325	233,040
2025-08-20	0.310	0.325	0.300	0.325	0.325	536,024
2025-08-19	0.340	0.340	0.290	0.310	0.310	1,453,608

← NewerPage 5 of 22 · 1,270 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.