Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 24-Apr-24 09:04:37 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ENR) ENCOUNTER RESOURCES LIMITED home page...

     Prev Section TOC    Company Info for ENR    Fundamental Next Section
Listing Code ENR
Listing Name ENCOUNTER RESOURCES LIMITED
GICS Sector Materials
Company Listing ASX listed company as at Wed Apr 24 12:00:16 AEST 2024
ISIN Name ENCOUNTER RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ENR2


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for ENR .. Tuesday 23rd April 2024

ENR is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Wed Apr 24 12:00:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company ENR
DATE ### ### ### ### ### ###
SHARE PRICE 0.27 0.27 0.26 0.29 ### ###
MARKET CAP ### ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### ### ### ### ### ###
Earnings/Share (EPS) ### 0 0 0 0 ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 0.57 0.57 0.57 0.57 0.57 0.57
Year Low ### ### ### ### ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 0.57 0.57 0.57 0.57 0.57 0.57
52Week Low ### ### ### ### ### ###

     Prev Section Fundamental    News for ENR    Options Next Section

Score Company ENR for Ownership
CtrLinksDateNewsScore
1 an 2024-04-18  2024-04-18 23:36 GMT, Price
Closed at $0.345 		3
Price range $0.04 -> $1.3, for Dates 2006-Mar-24 Fri -> 2024-Apr-18 Thu
 

     Prev Section News    Options owned by ENR    Warrants Next Section
No OPTIONS for company (ENR) ENCOUNTER RESOURCES LIMITED.
     Prev Section Options    Warrants owned by ENR    Charting Next Section
No Warrants for company (ENR) ENCOUNTER RESOURCES LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (ENR) ENCOUNTER RESOURCES LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 5 0.0
MAX ### ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for ENR

     Prev Section Weekly    Format Enhanced Daily Prices for ENR    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (ENR) ENCOUNTER RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2024-Apr-23 Tue ### 0.375 ### ### ### ### ### 98.0 ###
2024-Apr-22 Mon ### ### ### ### ### 261,142 -6.9 5.4 -33.5
2024-Apr-19 Fri 0.345 ### ### ### ### ### 4.3 92.0 ###
2024-Apr-18 Thu ### 0.345 ### 0.345 216,724 73,144 4.5 ### -34.5
2024-Apr-17 Wed 0.345 0.345 0.325 0.325 ### ### ### 6.7 -32.5
2024-Apr-16 Tue ### 0.345 ### 0.345 ### ### ### 98.7 -34.5
2024-Apr-15 Mon 0.325 0.325 ### ### 399,175 ### ### ### ###
2024-Apr-12 Fri 0.275 0.325 0.27 0.325 ### 502,586 18.2 ### -32.5
2024-Apr-11 Thu 0.255 0.27 0.255 0.27 ### ### 5.9 92.9 -27.0
2024-Apr-10 Wed 0.255 0.26 0.25 0.255 ### 613,126 ### 64.7 -25.5
2024-Apr-09 Tue 0.27 0.27 0.26 0.26 217,083 57,526 ### ### -26.0
2024-Apr-08 Mon 0.26 0.275 0.255 0.27 115,643 30,645 3.8 ### -27.0
2024-Apr-05 Fri 0.25 0.255 0.24 0.255 ### 214,558 ### 82.7 -25.5
2024-Apr-04 Thu 0.26 0.26 0.26 0.26 0 -26.0
2024-Apr-03 Wed 0.26 0.26 0.26 0.26 0 -26.0
2024-Apr-02 Tue 0.24 0.26 ### 0.26 183,945 45,526 ### 94.6 -26.0
2024-Mar-28 Thu 0.24 0.25 0.24 0.245 147,683 36,182 2.1 ### -24.5
2024-Mar-27 Wed ### 0.24 ### ### ### ### ### ### -23.5
2024-Mar-26 Tue 0.24 0.24 0.23 ### ### 58,059 -2.1 21.4 -23.5
2024-Mar-25 Mon 0.255 0.255 0.24 0.24 ### 24,279 -5.9 6.9 -24.0
2024-Mar-22 Fri 0.25 0.25 0.245 0.245 ### ### ### 22.1 -24.5
2024-Mar-21 Thu 0.25 ### 0.245 ### ### ### ### 92.9 -26.5
2024-Mar-20 Wed 0.25 0.255 0.245 0.245 144,740 36,185 ### ### -24.5
2024-Mar-19 Tue 0.255 0.255 0.225 0.24 256,423 61,541 -5.9 ### -24.0
2024-Mar-18 Mon 0.27 0.27 0.25 0.255 218,477 ### -5.6 10.4 -25.5
2024-Mar-15 Fri 0.27 0.28 ### 0.27 159,929 43,580 ### ### -27.0
2024-Mar-14 Thu ### ### 0.26 ### 20,959 ### ### 69.3 -26.5
2024-Mar-13 Wed 0.27 0.27 0.255 0.26 262,921 ### ### ### -26.0
2024-Mar-12 Tue 0.27 0.27 0.255 0.255 ### ### -5.6 5.8 -25.5
2024-Mar-11 Mon 0.28 0.28 0.26 0.26 ### ### -7.1 ### -26.0
2024-Mar-08 Fri 0.275 0.28 0.275 0.28 ### ### ### ### -28.0
2024-Mar-07 Thu 0.28 0.29 0.275 0.275 ### ### -1.8 ### -27.5
2024-Mar-06 Wed 0.285 0.29 0.28 0.28 265,946 ### -1.8 ### -28.0
2024-Mar-05 Tue ### ### 0.275 0.28 346,279 98,689 -5.1 ### -28.0
2024-Mar-04 Mon 0.28 ### 0.275 ### 302,848 ### 5.4 ### -29.5
2024-Mar-01 Fri 0.27 0.275 0.27 0.27 97,529 26,576 ### 63.7 -27.0
2024-Feb-29 Thu 0.24 0.27 0.24 0.27 ### ### ### 97.1 -27.0
2024-Feb-28 Wed 0.25 0.25 0.24 0.245 ### 13,179 ### ### -24.5
2024-Feb-27 Tue 0.24 0.25 0.24 0.25 321,359 ### ### ### -25.0
2024-Feb-26 Mon 0.245 0.245 0.23 0.23 ### 108,375 -6.1 ### -23.0
2024-Feb-23 Fri 0.245 0.25 0.24 0.24 88,529 21,689 -2.0 ### -24.0
2024-Feb-22 Thu 0.24 0.25 0.24 0.245 ### 49,848 2.1 82.6 -24.5
2024-Feb-21 Wed 0.25 0.25 ### 0.24 ### ### ### 11.8 -24.0
2024-Feb-20 Tue 0.24 0.245 0.24 0.245 34,749 8,426 2.1 ### -24.5
2024-Feb-19 Mon 0.25 0.25 ### 0.24 260,447 63,158 ### 10.6 -24.0
2024-Feb-16 Fri 0.255 0.255 ### 0.25 232,279 ### ### 17.1 -25.0
2024-Feb-15 Thu 0.26 0.26 0.245 0.255 ### 24,677 -1.9 19.2 -25.5
2024-Feb-14 Wed ### 0.26 0.225 0.26 ### 38,585 ### ### -26.0
2024-Feb-13 Tue 0.255 0.26 0.24 0.245 770,383 ### -3.9 12.3 -24.5
2024-Feb-12 Mon 0.26 0.26 0.245 0.25 ### ### -3.8 ### -25.0
2024-Feb-09 Fri 0.26 ### 0.255 0.26 424,048 110,252 ### ### -26.0
2024-Feb-08 Thu 0.285 0.285 0.255 0.26 145,726 39,346 -8.8 ### -26.0
2024-Feb-07 Wed ### 0.27 0.25 0.27 227,556 ### 1.9 79.4 -27.0
2024-Feb-06 Tue 0.26 0.275 0.26 ### 38,476 ### 1.9 83.0 -26.5
2024-Feb-05 Mon ### 0.275 0.255 0.27 ### ### 1.9 ### -27.0
2024-Feb-02 Fri 0.245 0.26 0.24 0.26 ### ### 6.1 ### -26.0
2024-Feb-01 Thu 0.255 ### 0.25 0.25 208,620 ### ### ### -25.0
2024-Jan-31 Wed ### ### 0.255 0.255 ### ### -3.8 ### -25.5
2024-Jan-30 Tue 0.255 ### 0.255 0.26 ### ### ### 80.7 -26.0
2024-Jan-29 Mon 0.275 0.275 0.255 0.255 360,470 95,524 -7.3 7.9 -25.5
2024-Jan-25 Thu 0.275 0.275 0.27 0.27 66,581 18,143 ### 17.5 -27.0
2024-Jan-24 Wed 0.26 0.275 0.26 0.27 140,476 37,577 3.8 ### -27.0
2024-Jan-23 Tue 0.27 0.275 0.255 ### 239,148 63,374 -1.9 ### -26.5
2024-Jan-22 Mon 0.285 0.29 0.26 ### 310,153 ### ### ### -26.5
2024-Jan-19 Fri 0.28 0.29 0.28 0.28 465,944 ### ### 70.2 -28.0
2024-Jan-18 Thu ### ### 0.27 0.28 1,833,349 527,087 ### 3.9 -28.0
2024-Jan-17 Wed ### ### ### ### 93,584 ### -4.7 10.2 -30.5
2024-Jan-16 Tue ### ### ### ### 129,253 ### -3.1 17.3 ###
2024-Jan-15 Mon ### ### ### ### 650,474 ### ### 70.8 -31.5
2024-Jan-12 Fri ### ### ### ### 118,379 38,177 3.1 ### ###
2024-Jan-11 Thu 0.325 0.325 ### ### 209,456 67,549 ### 21.5 ###
2024-Jan-10 Wed ### ### ### ### ### 39,526 3.1 ### ###
2024-Jan-09 Tue ### 0.345 ### ### 470,043 156,289 ### 68.9 ###
2024-Jan-08 Mon ### ### ### ### 1,192,941 ### -13.9 1.9 ###
2024-Jan-05 Fri ### ### ### 0.355 ### 191,770 ### ### -35.5
2024-Jan-04 Thu ### ### ### ### ### ### -1.5 19.5 -33.5
2024-Jan-03 Wed ### ### ### ### 1,332,183 ### 6.5 ### ###
2024-Jan-02 Tue 0.29 ### 0.29 ### 437,578 131,273 5.2 ### -30.5
2023-Dec-29 Fri ### ### 0.29 0.29 47,824 14,347 -6.5 ### -29.0
2023-Dec-28 Thu 0.29 ### 0.29 ### ### 13,429 ### 95.1 ###
2023-Dec-27 Wed ### ### 0.29 0.29 440,726 ### -6.5 ### -29.0
2023-Dec-22 Fri ### ### 0.29 ### 949,882 ### ### ### ###
2023-Dec-21 Thu 0.28 0.325 0.28 0.325 1,158,386 ### 16.1 98.5 -32.5
2023-Dec-20 Wed 0.255 ### 0.255 0.28 883,951 ### ### ### -28.0
2023-Dec-19 Tue 0.245 0.26 0.245 0.25 ### 162,279 2.0 79.9 -25.0
2023-Dec-18 Mon ### ### 0.24 0.24 1,671,558 451,320 ### ### -24.0
2023-Dec-15 Fri ### 0.285 0.25 ### 164,644 44,042 ### 64.9 -26.5
2023-Dec-14 Thu 0.255 0.27 0.25 0.27 577,922 150,259 5.9 91.9 -27.0
2023-Dec-13 Wed 0.25 0.27 0.25 0.26 192,787 50,124 ### ### -26.0
2023-Dec-12 Tue 0.275 0.275 0.25 0.25 415,176 108,983 ### 3.8 -25.0
2023-Dec-11 Mon 0.275 0.29 0.27 0.28 243,772 68,256 ### 86.0 -28.0
2023-Dec-08 Fri 0.285 ### 0.27 ### 245,426 69,946 ### 91.7 ###
2023-Dec-07 Thu 0.29 0.29 0.28 0.29 ### ### ### 67.4 -29.0
2023-Dec-06 Wed ### ### 0.285 0.29 314,545 ### ### 18.7 -29.0
2023-Dec-05 Tue ### ### 0.29 ### 440,741 133,324 ### ### -29.5
2023-Dec-04 Mon ### ### ### ### 158,481 ### ### ### ###
2023-Dec-01 Fri ### ### 0.29 ### 1,039,372 ### ### 81.9 ###
2023-Nov-30 Thu ### ### 0.26 ### ### 615,070 -6.3 5.7 ###
2023-Nov-29 Wed ### ### ### ### 130,084 43,578 -1.5 24.8 -33.5
2023-Nov-28 Tue ### ### ### ### 474,940 166,229 ### ### ###
2023-Nov-27 Mon ### ### ### ### ### 106,581 -5.1 9.7 ###
2023-Nov-24 Fri ### ### ### ### 559,282 216,721 ### 85.2 ###
2023-Nov-23 Thu 0.355 0.375 0.355 0.375 247,554 90,357 ### 94.3 -37.5
2023-Nov-22 Wed ### ### 0.3475 ### ### 23,670 -2.8 19.8 ###
2023-Nov-21 Tue ### ### ### 0.355 341,041 121,922 -1.4 ### -35.5
2023-Nov-20 Mon ### ### 0.355 ### ### 149,658 ### ### ###
2023-Nov-17 Fri ### 0.385 0.375 0.385 76,444 29,048 ### 79.4 -38.5
2023-Nov-16 Thu ### ### 0.375 0.375 186,051 ### ### ### -37.5
2023-Nov-15 Wed ### ### 0.375 0.375 ### 172,158 ### ### -37.5
2023-Nov-14 Tue ### 0.4 ### ### 98,525 38,424 ### ### ###
2023-Nov-13 Mon 0.41 0.41 ### 0.385 251,479 ### ### ### -38.5
2023-Nov-10 Fri ### 0.4 ### ### 138,529 ### ### ### ###
2023-Nov-09 Thu ### ### ### ### ### ### -6.0 7.8 ###
2023-Nov-08 Wed 0.375 0.425 0.375 ### 1,263,388 505,355 ### ### -41.5
2023-Nov-07 Tue ### ### ### ### 321,886 ### ### ### -36.5
2023-Nov-06 Mon ### ### ### 0.4 ### 331,679 ### 79.4 -40.0
2023-Nov-03 Fri ### ### ### ### 975,020 360,757 6.8 92.1 ###
2023-Nov-02 Thu ### ### ### ### ### 219,875 -2.8 ### ###
2023-Nov-01 Wed 0.355 0.375 0.345 ### ### ### ### ### ###
2023-Oct-31 Tue ### ### ### 0.345 2,390,270 800,740 ### 95.8 -34.5
     Prev Section Enhanced    Basic Format Daily Prices for ENR    Bottom Next Section
Basic Prices for ENR
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-24 21:04:37 thru 2024-04-24 21:04:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000