ENR

Encounter Resources Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Encounter Resources Limited ENR Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.22 00:16:20
Open Price Low Price High Price Close Price Prev Close
0.22 0.22 0.23 0.22 0.22
more quote information »

ENR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.220.230.2150.225127242,5120.000.0%
1 Month0.2250.2350.200.213921263,759-0.005-2.22%
3 Months0.170.2950.150.235261361,9030.0529.41%
6 Months0.160.2950.140.206898352,1890.0637.5%
1 Year0.2350.2950.1250.193135284,951-0.015-6.38%
3 Years0.0430.3350.040.153176252,8230.177411.63%
5 Years0.0980.3350.040.133692222,7240.122124.49%

ENR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 0.22 -0.005 -2.22% 0.22 0.22 0.215 42,757
Oct 21 2021 0.225 0.00 0.0% 0.225 0.225 0.225 48,769
Oct 20 2021 0.225 -0.005 -2.17% 0.23 0.23 0.225 5,755
Oct 19 2021 0.23 0.005 2.22% 0.225 0.23 0.225 73,620
Oct 18 2021 0.225 0.005 2.27% 0.22 0.225 0.22 1,041,657
Oct 15 2021 0.22 0.005 2.33% 0.2175 0.23 0.2175 476,013
Oct 14 2021 0.215 0.005 2.38% 0.22 0.22 0.21 112,094
Oct 13 2021 0.21 0.005 2.44% 0.22 0.22 0.21 125,000
Oct 12 2021 0.205 -0.01 -4.65% 0.215 0.215 0.20 915,717
Oct 11 2021 0.215 0.005 2.38% 0.215 0.22 0.21 408,949
Oct 08 2021 0.21 0.005 2.44% 0.205 0.21 0.205 208,721
Oct 07 2021 0.205 0.00 0.0% 0.20 0.215 0.20 632,066
Oct 06 2021 0.205 -0.02 -8.89% 0.225 0.235 0.205 701,594
Oct 05 2021 0.225 -0.005 -2.17% 0.235 0.235 0.225 72,067
Oct 04 2021 0.23 0.00 0.0% 0.23 0.235 0.22 81,629
Oct 01 2021 0.23 0.01 4.55% 0.22 0.23 0.22 22,163
Sep 30 2021 0.22 0.00 0.0% 0.22 0.22 0.22 40,673
Sep 29 2021 0.22 0.00 0.0% 0.22 0.22 0.22 14,350
Sep 28 2021 0.22 0.00 0.0% 0.225 0.225 0.22 155,369
Sep 27 2021 0.22 -0.02 -8.33% 0.225 0.23 0.22 96,209
See More Historical Prices ยป
Your Recent History
ASX
ENR
Encounter ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211025 09:54:08