ENR

Encounter Resources Historical Data - ENR

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Encounter Resources Limited ENR Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.005 3.03% 0.17 13:32:19
Open Price Low Price High Price Close Price Previous Close
0.165 0.165 0.17 0.17 0.165
more quote information »

ENR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.150.170.150.157119147,9490.0213.33%
1 Month0.130.170.11250.140011163,4290.0430.77%
3 Months0.1350.1750.11250.148851241,7080.03525.93%
6 Months0.150.1750.11250.148447176,7770.0213.33%
1 Year0.1550.2950.11250.186764225,6460.0159.68%
3 Years0.110.3350.0650.175391220,1590.0654.55%
5 Years0.0950.3350.040.138691225,8540.07578.95%

ENR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
12 Aug 2022 0.165 0.005 3.13% 0.16 0.165 0.155 160,359
11 Aug 2022 0.16 0.01 6.67% 0.15 0.16 0.15 180,736
10 Aug 2022 0.15 0.00 0.0% 0.15 0.15 0.15 0.00
09 Aug 2022 0.15 0.00 0.0% 0.15 0.15 0.15 200,000
08 Aug 2022 0.15 0.00 0.0% 0.15 0.15 0.15 50,700
05 Aug 2022 0.15 0.01 7.14% 0.145 0.15 0.145 60,172
04 Aug 2022 0.14 0.00 0.0% 0.14 0.14 0.14 162,460
03 Aug 2022 0.14 -0.005 -3.45% 0.14 0.14 0.14 5,000
02 Aug 2022 0.145 0.00 0.0% 0.145 0.145 0.145 36,000
01 Aug 2022 0.145 0.01 7.41% 0.14 0.145 0.1375 815,626
29 Jul 2022 0.135 0.00 0.0% 0.13 0.135 0.13 115,000
28 Jul 2022 0.135 0.00 0.0% 0.135 0.135 0.135 10,000
27 Jul 2022 0.135 0.00 0.0% 0.13 0.135 0.13 35,394
26 Jul 2022 0.135 0.01 8.0% 0.13 0.135 0.125 68,189
25 Jul 2022 0.125 -0.01 -7.41% 0.125 0.125 0.125 2,849
22 Jul 2022 0.135 0.015 12.5% 0.125 0.135 0.125 712,973
21 Jul 2022 0.12 0.005 4.35% 0.115 0.12 0.1125 175,623
20 Jul 2022 0.115 -0.005 -4.17% 0.1225 0.1225 0.115 82,343
19 Jul 2022 0.12 0.00 0.0% 0.125 0.125 0.12 73,500
18 Jul 2022 0.12 -0.005 -4.0% 0.13 0.13 0.12 158,230
15 Jul 2022 0.125 0.005 4.17% 0.125 0.125 0.125 207,469
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.

Log in to ADVFN
Register Now

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

P: V: D:20220815 10:36:02