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

Currently Sat 23-Feb-04 07:29:53 AM AEDT

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 Fri Feb 03 12:22:24 AEDT 2023
ISIN Name ENCOUNTER RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ENR2


Maximum Price date available .. Thursday 2nd February 2023
Latest price with VOLUME for ENR .. Thursday 2nd February 2023

ENR is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Feb 03 12:22:24 AEDT 2023
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company ENR
DATE ### ### ### ### ###
SHARE PRICE ### 0.185 0.155 ### ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 12.86 13.21 12.5 ### ###
Earnings/Share (EPS) ### ### ### ### ###
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 0.25 0.25 0.2 ### ###
Year Low 0.1125 0.1125 0.1125 0.1125 0.1125
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 0.25 0.25 0.2 ### ###
52Week Low 0.1125 0.1125 0.1125 0.1125 0.1125

     Prev Section Fundamental    News for ENR    Options Next Section

Score Company ENR for Ownership
CtrLinksDateNewsScore

     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
0.02
2023-Feb-02 Thu 0.175 0.185 ### ### ### ### -2.9 ### 8.5
2023-Feb-01 Wed 0.1725 0.1725 ### ### 14,779 ### -1.4 28.0 8.5
2023-Jan-31 Tue ### ### ### ### 100,045 ### ### ### 8.5
2023-Jan-30 Mon 0.175 0.175 ### ### 206,527 35,625 -2.9 ### 8.5
2023-Jan-27 Fri ### 0.175 ### 0.175 127,846 ### ### ### 8.8
2023-Jan-25 Wed ### ### ### ### ### 8,022 ### 73.3 8.3
2023-Jan-24 Tue ### ### ### ### ### ### 3.1 ### 8.3
2023-Jan-23 Mon ### ### ### ### 227,352 38,081 -2.9 15.2 8.3
2023-Jan-20 Fri 0.175 0.175 ### ### ### ### -2.9 16.2 8.5
2023-Jan-19 Thu ### ### 0.175 0.175 ### 6,656 -2.8 ### 8.8
2023-Jan-18 Wed ### 0.175 ### 0.175 ### ### 2.9 89.3 8.8
2023-Jan-17 Tue ### ### 0.175 0.175 98,488 17,481 -2.8 ### 8.8
2023-Jan-16 Mon 0.185 0.185 0.175 0.175 ### ### ### 7.2 8.8
2023-Jan-13 Fri 0.185 0.185 ### 0.185 74,253 13,551 ### 65.4 9.3
2023-Jan-12 Thu ### ### ### 0.185 128,277 ### ### ### 9.3
2023-Jan-11 Wed ### ### ### ### ### ### ### 60.0 9.5
2023-Jan-10 Tue ### 0.2 ### ### ### ### ### 17.9 9.5
2023-Jan-09 Mon ### ### ### ### ### ### ### ### 9.8
2023-Jan-06 Fri ### 0.1975 ### ### 512,481 ### ### 96.7 9.8
2023-Jan-05 Thu ### ### ### ### 173,329 ### ### ### 9.0
2023-Jan-04 Wed 0.175 ### ### ### ### ### 2.9 ### 9.0
2023-Jan-03 Tue ### ### 0.175 0.175 ### ### -2.8 20.4 8.8
2022-Dec-30 Fri ### ### ### ### ### ### 5.9 ### 9.0
2022-Dec-29 Thu ### ### ### ### 125,273 20,356 ### 13.7 8.0
2022-Dec-28 Wed ### 0.175 ### 0.175 ### ### 9.4 98.6 8.8
2022-Dec-23 Fri ### ### ### ### ### ### ### ### 8.0
2022-Dec-22 Thu ### ### ### ### 126,277 20,520 ### ### 8.0
2022-Dec-21 Wed ### ### ### ### ### ### 3.1 ### 8.3
2022-Dec-20 Tue ### ### ### ### ### ### ### ### 8.0
2022-Dec-19 Mon ### ### ### ### 104,083 ### 3.1 89.9 8.3
2022-Dec-16 Fri ### 0.1625 ### ### ### ### ### 63.6 8.0
2022-Dec-15 Thu ### ### ### ### 690,123 113,870 -5.9 ### 8.0
2022-Dec-14 Wed ### ### ### ### ### ### ### 89.3 8.5
2022-Dec-13 Tue 0.175 0.175 ### ### 556,671 93,242 -8.6 3.6 8.0
2022-Dec-12 Mon ### ### ### ### ### ### ### ### 8.0
2022-Dec-09 Fri ### ### ### ### 325,987 53,787 ### 72.7 8.3
2022-Dec-08 Thu ### 0.175 ### ### ### 53,849 -2.9 ### 8.3
2022-Dec-07 Wed 0.175 0.175 ### ### ### 57,272 ### ### 8.3
2022-Dec-06 Tue 0.175 ### 0.175 ### ### 17,175 2.9 91.6 9.0
2022-Dec-05 Mon 0.175 ### 0.175 0.175 170,378 30,242 ### 73.8 8.8
2022-Dec-02 Fri ### ### ### ### ### ### 5.9 ### 9.0
2022-Dec-01 Thu 0.185 0.185 ### ### 534,055 93,459 ### ### 8.3
2022-Nov-30 Wed 0.175 0.185 0.175 0.185 269,675 48,541 ### 92.8 9.3
2022-Nov-29 Tue ### 0.185 ### ### ### 179,587 5.9 ### 9.0
2022-Nov-28 Mon ### ### ### ### ### ### ### ### 8.5
2022-Nov-25 Fri ### ### 0.175 0.175 1,411,854 ### -10.3 2.2 8.8
2022-Nov-24 Thu 0.2 0.2 ### ### ### ### ### 20.5 9.8
2022-Nov-23 Wed 0.21 ### ### ### ### ### -7.1 5.4 9.8
2022-Nov-22 Tue ### 0.225 0.2 0.22 ### 216,753 ### ### ###
2022-Nov-21 Mon 0.21 ### ### ### 613,554 128,846 -2.4 ### 10.3
2022-Nov-18 Fri 0.22 0.23 0.21 0.21 ### 1,658,646 -4.5 9.2 10.5
2022-Nov-17 Thu ### ### 0.2 0.21 ### ### -2.3 19.9 10.5
2022-Nov-16 Wed ### 0.25 0.2 0.225 ### 1,938,148 9.8 ### 11.3
2022-Nov-15 Tue 0.175 ### 0.175 ### ### 806,746 17.1 ### 10.3
2022-Nov-14 Mon ### ### ### 0.175 ### ### 2.9 86.0 8.8
2022-Nov-11 Fri ### ### ### ### 576,656 96,589 -2.9 15.7 8.3
2022-Nov-10 Thu ### ### ### ### 1,096,159 ### ### 70.9 8.3
2022-Nov-09 Wed ### 0.175 ### ### 526,959 ### ### ### 8.5
2022-Nov-08 Tue 0.155 ### ### ### ### ### 9.7 ### 8.5
2022-Nov-07 Mon ### 0.155 ### ### 981,850 ### ### 69.7 7.5
2022-Nov-04 Fri ### ### 0.145 0.145 1,165,053 177,670 -9.4 1.4 7.3
2022-Nov-03 Thu ### 0.175 0.155 0.155 ### ### -3.1 15.4 7.8
2022-Nov-02 Wed ### ### 0.155 ### 3,614,379 ### -5.9 6.0 8.0
2022-Nov-01 Tue ### ### ### 0.175 6,764,787 1,116,189 ### 98.9 8.8
2022-Oct-31 Mon ### 0.155 ### ### 1,479,877 218,281 7.1 ### 7.5
2022-Oct-28 Fri ### ### ### ### ### 65,657 ### ### 7.0
2022-Oct-27 Thu 0.145 ### ### ### ### ### ### ### 6.8
2022-Oct-26 Wed 0.1225 ### 0.1225 ### 2,033,441 266,889 14.3 ### 7.0
2022-Oct-25 Tue ### ### ### ### 462,477 54,341 4.3 93.5 6.0
2022-Oct-24 Mon ### ### ### ### 130,783 15,040 ### ### 5.8
2022-Oct-21 Fri ### ### ### ### ### 4,857 ### 72.1 5.8
2022-Oct-20 Thu ### ### ### ### 221,379 ### ### 79.0 6.0
2022-Oct-19 Wed ### 0.125 ### 0.125 695,525 ### ### ### 6.3
2022-Oct-18 Tue ### ### ### ### 0 5.8
2022-Oct-17 Mon ### ### ### ### 101,049 11,620 ### 73.7 5.8
2022-Oct-14 Fri ### ### ### ### 0 6.0
2022-Oct-13 Thu ### ### ### ### ### 15,921 ### 70.7 6.0
2022-Oct-12 Wed ### ### ### ### ### 754 ### ### 6.0
2022-Oct-11 Tue ### ### ### ### 523,342 ### ### 14.8 5.8
2022-Oct-10 Mon ### ### ### ### ### ### ### ### 6.0
2022-Oct-07 Fri 0.1175 ### ### ### ### ### 2.1 ### 6.0
2022-Oct-06 Thu ### ### ### ### ### 38,559 ### 9.2 5.8
2022-Oct-05 Wed ### 0.125 ### ### 595,446 72,942 ### 62.6 6.0
2022-Oct-04 Tue ### ### ### ### ### ### 4.3 85.0 6.0
2022-Oct-03 Mon ### ### ### ### ### 56,282 ### 78.4 5.8
2022-Sep-30 Fri ### ### ### ### ### 120,543 4.3 ### 6.0
2022-Sep-29 Thu ### ### ### ### ### 12,183 ### ### 6.0
2022-Sep-28 Wed 0.125 0.125 ### ### 701,449 85,927 ### ### 6.0
2022-Sep-27 Tue ### ### ### ### ### ### ### ### 6.5
2022-Sep-26 Mon ### ### ### ### 142,446 ### -7.1 12.6 6.5
2022-Sep-23 Fri ### ### 0.125 ### 275,579 35,825 ### 83.2 6.8
2022-Sep-21 Wed 0.145 0.145 0.145 0.145 0 7.3
2022-Sep-20 Tue 0.145 0.145 0.145 0.145 0 7.3
2022-Sep-19 Mon 0.145 0.145 0.145 0.145 92,250 13,376 ### ### 7.3
2022-Sep-16 Fri ### 0.155 ### 0.155 ### ### ### 92.4 7.8
2022-Sep-15 Thu 0.145 0.145 0.145 0.145 35,054 5,082 ### ### 7.3
2022-Sep-14 Wed ### ### ### ### ### 5 ### 59.5 7.5
2022-Sep-13 Tue ### ### ### ### 8,185 1,227 ### 63.3 7.5
2022-Sep-12 Mon 0.145 ### 0.145 ### 42,073 ### 3.4 90.6 7.5
2022-Sep-09 Fri ### ### 0.145 0.145 ### ### -9.4 1.9 7.3
2022-Sep-08 Thu ### ### ### ### 378,680 59,642 ### 2.7 7.5
2022-Sep-07 Wed ### ### ### ### ### 11,674 ### ### 8.3
2022-Sep-06 Tue ### ### ### ### ### 4,950 ### ### 8.3
2022-Sep-05 Mon ### ### ### ### 38,753 ### ### ### 8.3
2022-Sep-02 Fri ### ### ### ### 0 8.3
2022-Sep-01 Thu ### 0.1675 ### ### ### 9,827 3.1 ### 8.3
2022-Aug-31 Wed 0.175 0.175 ### ### 43,353 7,370 ### 6.1 8.3
2022-Aug-30 Tue ### ### ### ### 34,243 5,821 ### 60.9 8.5
2022-Aug-29 Mon 0.175 0.175 ### ### ### ### ### 9.3 8.3
2022-Aug-26 Fri 0.175 0.175 ### ### ### ### -2.9 ### 8.5
2022-Aug-25 Thu ### ### ### ### 700,646 ### 6.3 ### 8.5
2022-Aug-24 Wed ### ### 0.155 0.155 ### ### ### ### 7.8
2022-Aug-23 Tue ### ### ### ### ### ### ### 17.6 8.0
2022-Aug-22 Mon ### ### ### ### 35,571 ### ### ### 7.5
2022-Aug-19 Fri ### ### ### ### 233,642 ### ### ### 8.3
2022-Aug-18 Thu 0.155 0.155 ### 0.145 ### ### -6.5 6.2 7.3
2022-Aug-17 Wed ### ### 0.155 0.155 ### ### ### 8.8 7.8
2022-Aug-16 Tue ### ### ### ### 104,350 16,956 3.1 ### 8.3
2022-Aug-15 Mon ### ### ### ### 25,051 ### ### ### 8.5
2022-Aug-12 Fri ### ### 0.155 ### 160,359 25,657 3.1 ### 8.3
     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 2023-02-04 07:29:53 thru 2023-02-04 07:29:54 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000