ENR

Encounter Resources Historical Data - ENR

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
Encounter Resources Limited ENR Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 0.22 15:16:20
Open Price Low Price High Price Close Price Previous 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
22 Oct 2021 0.22 -0.005 -2.22% 0.22 0.22 0.215 42,757
21 Oct 2021 0.225 0.00 0.0% 0.225 0.225 0.225 48,769
20 Oct 2021 0.225 -0.005 -2.17% 0.23 0.23 0.225 5,755
19 Oct 2021 0.23 0.005 2.22% 0.225 0.23 0.225 73,620
18 Oct 2021 0.225 0.005 2.27% 0.22 0.225 0.22 1,041,657
15 Oct 2021 0.22 0.005 2.33% 0.2175 0.23 0.2175 476,013
14 Oct 2021 0.215 0.005 2.38% 0.22 0.22 0.21 112,094
13 Oct 2021 0.21 0.005 2.44% 0.22 0.22 0.21 125,000
12 Oct 2021 0.205 -0.01 -4.65% 0.215 0.215 0.20 915,717
11 Oct 2021 0.215 0.005 2.38% 0.215 0.22 0.21 408,949
08 Oct 2021 0.21 0.005 2.44% 0.205 0.21 0.205 208,721
07 Oct 2021 0.205 0.00 0.0% 0.20 0.215 0.20 632,066
06 Oct 2021 0.205 -0.02 -8.89% 0.225 0.235 0.205 701,594
05 Oct 2021 0.225 -0.005 -2.17% 0.235 0.235 0.225 72,067
04 Oct 2021 0.23 0.00 0.0% 0.23 0.235 0.22 81,629
01 Oct 2021 0.23 0.01 4.55% 0.22 0.23 0.22 22,163
30 Sep 2021 0.22 0.00 0.0% 0.22 0.22 0.22 40,673
29 Sep 2021 0.22 0.00 0.0% 0.22 0.22 0.22 14,350
28 Sep 2021 0.22 0.00 0.0% 0.225 0.225 0.22 155,369
27 Sep 2021 0.22 -0.02 -8.33% 0.225 0.23 0.22 96,209
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 11:23:46