Encounter Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.245	0.245	0.235	0.240	0.240	92,208
2025-02-25	0.240	0.245	0.240	0.245	0.245	99,253
2025-02-24	0.250	0.250	0.240	0.245	0.245	89,734
2025-02-21	0.245	0.250	0.235	0.250	0.250	127,335
2025-02-20	0.245	0.250	0.235	0.235	0.235	153,925
2025-02-19	0.240	0.250	0.240	0.245	0.245	206,811
2025-02-18	0.250	0.250	0.240	0.240	0.240	203,044
2025-02-17	0.250	0.250	0.240	0.250	0.250	130,293
2025-02-14	0.245	0.255	0.245	0.250	0.250	399,513
2025-02-13	0.240	0.255	0.240	0.255	0.255	340,961
2025-02-12	0.245	0.255	0.240	0.240	0.240	336,379
2025-02-11	0.260	0.260	0.235	0.250	0.250	566,650
2025-02-10	0.245	0.265	0.245	0.265	0.265	1,387,663
2025-02-07	0.240	0.250	0.240	0.245	0.245	267,811
2025-02-06	0.245	0.250	0.240	0.240	0.240	1,069,249
2025-02-05	0.250	0.255	0.240	0.245	0.245	845,182
2025-02-04	0.245	0.250	0.240	0.250	0.250	510,849
2025-02-03	0.255	0.255	0.240	0.245	0.245	381,358
2025-01-31	0.245	0.270	0.245	0.260	0.260	500,908
2025-01-30	0.250	0.250	0.240	0.240	0.240	642,186
2025-01-29	0.260	0.265	0.245	0.260	0.260	623,697
2025-01-28	0.270	0.280	0.265	0.265	0.265	146,820
2025-01-24	0.275	0.275	0.270	0.270	0.270	119,883
2025-01-23	0.280	0.285	0.265	0.270	0.270	716,518
2025-01-22	0.300	0.300	0.270	0.280	0.280	2,879,859
2025-01-21	0.305	0.310	0.300	0.300	0.300	2,989
2025-01-20	0.300	0.305	0.295	0.305	0.305	535,130
2025-01-17	0.300	0.310	0.300	0.300	0.300	73,521
2025-01-16	0.305	0.305	0.295	0.295	0.295	33,557
2025-01-15	0.295	0.305	0.290	0.305	0.305	118,920
2025-01-14	0.305	0.305	0.290	0.290	0.290	628,609
2025-01-13	0.310	0.315	0.305	0.305	0.305	199,643
2025-01-10	0.300	0.305	0.300	0.305	0.305	274,796
2025-01-09	0.300	0.305	0.290	0.300	0.300	145,143
2025-01-08	0.300	0.300	0.290	0.300	0.300	495,105
2025-01-07	0.315	0.315	0.300	0.300	0.300	279,009
2025-01-06	0.320	0.320	0.300	0.315	0.315	1,014,978
2025-01-03	0.325	0.325	0.310	0.320	0.320	285,759
2025-01-02	0.325	0.325	0.315	0.320	0.320	105,777
2024-12-31	0.325	0.330	0.315	0.325	0.325	111,555
2024-12-30	0.325	0.330	0.315	0.330	0.330	307,045
2024-12-27	0.340	0.340	0.325	0.325	0.325	211,678
2024-12-24	0.330	0.340	0.330	0.330	0.330	222,942
2024-12-23	0.320	0.330	0.315	0.330	0.330	234,753
2024-12-20	0.310	0.325	0.310	0.325	0.325	344,631
2024-12-19	0.315	0.320	0.300	0.300	0.300	1,172,134
2024-12-18	0.330	0.340	0.320	0.320	0.320	379,687
2024-12-17	0.345	0.345	0.328	0.330	0.330	299,838
2024-12-16	0.350	0.350	0.325	0.340	0.340	1,396,698
2024-12-13	0.360	0.405	0.335	0.350	0.350	3,866,131
2024-12-12	0.360	0.360	0.340	0.340	0.340	1,295,996
2024-12-11	0.360	0.360	0.340	0.340	0.340	761,160
2024-12-10	0.345	0.360	0.345	0.360	0.360	437,202
2024-12-09	0.345	0.345	0.340	0.340	0.340	556,670
2024-12-06	0.345	0.355	0.345	0.345	0.345	653,637
2024-12-05	0.350	0.350	0.345	0.350	0.350	594,306
2024-12-04	0.365	0.370	0.350	0.350	0.350	1,136,085
2024-12-03	0.370	0.370	0.360	0.365	0.365	309,239
2024-12-02	0.370	0.373	0.360	0.370	0.370	200,848
2024-11-29	0.375	0.385	0.360	0.370	0.370	488,515

← NewerPage 8 of 22 · 1,271 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.