Encounter Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.375	0.375	0.375	0.375	0.375	0
2024-11-26	0.390	0.395	0.370	0.375	0.375	448,421
2024-11-25	0.390	0.405	0.370	0.390	0.390	871,117
2024-11-22	0.395	0.395	0.370	0.385	0.385	1,190,386
2024-11-21	0.400	0.463	0.385	0.400	0.400	6,816,093
2024-11-20	0.345	0.345	0.340	0.345	0.345	323,073
2024-11-19	0.350	0.350	0.345	0.348	0.348	243,059
2024-11-18	0.335	0.360	0.330	0.360	0.360	678,845
2024-11-15	0.335	0.340	0.330	0.340	0.340	149,879
2024-11-14	0.345	0.345	0.330	0.335	0.335	467,783
2024-11-13	0.340	0.345	0.335	0.345	0.345	213,575
2024-11-12	0.345	0.345	0.335	0.340	0.340	245,511
2024-11-11	0.340	0.350	0.335	0.350	0.350	549,119
2024-11-08	0.345	0.355	0.340	0.355	0.355	277,429
2024-11-07	0.365	0.365	0.340	0.350	0.350	557,668
2024-11-06	0.355	0.365	0.345	0.365	0.365	161,865
2024-11-05	0.350	0.360	0.350	0.360	0.360	413,163
2024-11-04	0.345	0.360	0.345	0.360	0.360	297,256
2024-11-01	0.355	0.355	0.340	0.355	0.355	59,676
2024-10-31	0.355	0.360	0.345	0.350	0.350	66,322
2024-10-30	0.355	0.360	0.340	0.360	0.360	399,787
2024-10-29	0.390	0.390	0.345	0.350	0.350	531,775
2024-10-28	0.340	0.390	0.330	0.390	0.390	1,084,894
2024-10-25	0.350	0.355	0.325	0.330	0.330	405,539
2024-10-24	0.340	0.345	0.335	0.345	0.345	372,410
2024-10-23	0.350	0.350	0.340	0.345	0.345	327,114
2024-10-22	0.345	0.350	0.340	0.345	0.345	595,366
2024-10-21	0.360	0.365	0.355	0.355	0.355	593,465
2024-10-18	0.370	0.375	0.355	0.360	0.360	303,899
2024-10-17	0.350	0.370	0.345	0.370	0.370	724,725
2024-10-16	0.360	0.360	0.345	0.355	0.355	432,474
2024-10-15	0.345	0.370	0.330	0.360	0.360	1,956,490
2024-10-14	0.390	0.400	0.335	0.345	0.345	2,057,271
2024-10-11	0.370	0.370	0.360	0.360	0.360	602,474
2024-10-10	0.370	0.375	0.365	0.370	0.370	478,076
2024-10-09	0.380	0.380	0.355	0.370	0.370	495,298
2024-10-08	0.395	0.395	0.365	0.380	0.380	993,450
2024-10-07	0.400	0.400	0.385	0.390	0.390	616,546
2024-10-04	0.425	0.425	0.390	0.400	0.400	572,543
2024-10-03	0.455	0.455	0.400	0.425	0.425	788,882
2024-10-02	0.435	0.460	0.400	0.440	0.440	529,259
2024-10-01	0.455	0.455	0.430	0.430	0.430	336,348
2024-09-30	0.460	0.475	0.450	0.450	0.450	451,150
2024-09-27	0.435	0.460	0.435	0.460	0.460	162,383
2024-09-26	0.435	0.450	0.425	0.450	0.450	522,205
2024-09-25	0.445	0.460	0.430	0.435	0.435	617,753
2024-09-24	0.425	0.455	0.415	0.455	0.455	510,590
2024-09-23	0.440	0.440	0.410	0.420	0.420	404,352
2024-09-20	0.425	0.435	0.420	0.425	0.425	567,557
2024-09-19	0.430	0.430	0.405	0.425	0.425	929,919
2024-09-18	0.450	0.450	0.425	0.425	0.425	486,692
2024-09-17	0.450	0.450	0.410	0.450	0.450	1,339,434
2024-09-16	0.580	0.580	0.430	0.440	0.440	4,029,286
2024-09-13	0.455	0.475	0.445	0.465	0.465	263,049
2024-09-12	0.435	0.470	0.430	0.455	0.455	524,547
2024-09-11	0.415	0.430	0.400	0.425	0.425	513,106
2024-09-10	0.435	0.435	0.405	0.415	0.415	454,854
2024-09-09	0.440	0.440	0.405	0.420	0.420	688,411
2024-09-06	0.475	0.475	0.420	0.445	0.445	465,216
2024-09-05	0.470	0.480	0.450	0.475	0.475	358,069

← NewerPage 9 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.