Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 25-Jun-13 08:20:04 PM AEST

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

  Company Next Section
  Limits 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 Daily Prices Page 1...

     Prev Section TOC    Company Info for ENR    Limits Next Section


Company Details for (ENR) ENCOUNTER RESOURCES LIMITED

Listing Code ENR
Listing Name ENCOUNTER RESOURCES LIMITED
GICS Sector Materials
ISIN Name ENCOUNTER RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ENR2


Maximum Price date available .. Thursday 12th June 2025
Latest price with VOLUME for ENR .. Thursday 12th June 2025

ENR is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 5 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ENR    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>


End of day Prices (full format),

150 Days for (ENR) ENCOUNTER RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-12 Thu ### 0.23 0.21 0.23 93.6 93.6 ###
2025-Jun-11 Wed 0.225 0.225 ### 0.225 69.9 69.9 ###
2025-Jun-10 Tue 0.24 0.24 0.225 0.225 ### ### ###
2025-Jun-06 Fri 0.24 0.245 0.23 0.245 84.7 84.7 0.0
2025-Jun-05 Thu 0.24 0.245 ### 0.245 ### ### 0.0
2025-Jun-04 Wed 0.25 0.25 ### ### 6.5 6.5 0.0
2025-Jun-03 Tue ### ### 0.23 ### ### ### 0.0
2025-Jun-02 Mon 0.25 0.25 0.23 0.24 ### ### 0.0
2025-May-30 Fri 0.24 0.25 ### 0.25 89.0 89.0 0.0
2025-May-29 Thu 0.25 0.25 ### ### 2,168,657 271,082 ### ### 0.0
2025-May-28 Wed 0.27 0.28 0.255 0.255 641,181 ### 6.9 6.9 0.0
2025-May-27 Tue 0.25 0.275 0.24 ### ### ### 0.0
2025-May-26 Mon 0.24 0.24 ### 0.24 69.4 69.4 0.0
2025-May-23 Fri ### 0.25 0.22 0.245 89.2 89.2 0.0
2025-May-22 Thu 0.22 ### 0.22 ### ### ### 0.0
2025-May-21 Wed ### 0.22 0.21 0.22 ### ### 0.0
2025-May-20 Tue 0.23 ### ### ### ### ### 0.0
2025-May-19 Mon 0.23 ### 0.23 0.23 41,150 ### 76.5 76.5 ###
2025-May-16 Fri 0.225 0.245 0.225 ### 2,103,583 494,342 ### ### 0.0
2025-May-15 Thu 0.225 0.225 0.21 0.225 961,327 209,088 ### ### ###
2025-May-14 Wed 0.2 0.23 ### ### 2,030,873 233,550 ### ### 0.0
2025-May-13 Tue 0.185 ### ### ### 235,072 0 86.1 86.1 0.0
2025-May-12 Mon ### ### ### ### 20.6 20.6 0.0
2025-May-09 Fri ### 0.1925 ### ### 64.1 64.1 0.0
2025-May-08 Thu ### ### 0.185 ### 142,686 ### 60.1 60.1 0.0
2025-May-07 Wed 0.185 0.185 ### 0.185 ### ### ###
2025-May-06 Tue ### ### ### ### ### ### 0.0
2025-May-05 Mon 0.185 0.185 ### 0.185 268,622 24,847 75.9 75.9 ###
2025-May-02 Fri 0.185 0.1875 0.185 0.185 ### ### ###
2025-May-01 Thu ### ### 0.185 0.185 ### ### ###
2025-Apr-30 Wed ### ### 0.185 ### 171,257 15,841 85.0 85.0 0.0
2025-Apr-29 Tue 0.2 0.2 ### ### 8.9 8.9 0.0
2025-Apr-28 Mon 0.2 0.2 ### 0.2 79,774 7,977 ### ### 0.0
2025-Apr-24 Thu ### 0.2 0.185 0.2 ### ### 0.0
2025-Apr-23 Wed ### 0.2 0.185 0.2 92.3 92.3 0.0
2025-Apr-22 Tue 0.2 0.2 0.185 ### ### ### 0.0
2025-Apr-17 Thu ### 0.2 ### 0.2 90.1 90.1 0.0
2025-Apr-16 Wed 0.1975 0.2 ### 0.2 ### ### 0.0
2025-Apr-15 Tue ### 0.1975 ### ### 27,028 ### ### ### 0.0
2025-Apr-14 Mon 0.2 0.2 ### ### ### ### 0.0
2025-Apr-11 Fri ### ### ### ### ### ### 0.0
2025-Apr-10 Thu ### 0.2 ### 0.2 68,172 ### ### ### 0.0
2025-Apr-09 Wed ### ### 0.185 0.185 290,178 26,841 17.0 17.0 ###
2025-Apr-08 Tue ### ### ### ### 92.3 92.3 0.0
2025-Apr-07 Mon 0.2 0.2 ### 0.175 1,228,124 ### ### ### 0.0
2025-Apr-04 Fri 0.21 ### ### ### 444,840 0 ### ### 0.0
2025-Apr-03 Thu 0.22 0.22 ### 0.21 184,850 ### ### ### ###
2025-Apr-02 Wed 0.225 0.225 ### 0.22 ### ### 0.0
2025-Apr-01 Tue 0.22 0.23 0.22 0.225 826,654 ### ### ### ###
2025-Mar-31 Mon 0.22 0.2225 ### ### ### ### 0.0
2025-Mar-28 Fri 0.23 ### 0.22 0.225 ### ### ###
2025-Mar-27 Thu 0.24 0.24 0.23 0.23 ### ### ###
2025-Mar-26 Wed 0.23 0.23 0.225 0.225 173,354 ### ### ### ###
2025-Mar-25 Tue ### ### 0.225 ### 158,948 17,881 ### ### 0.0
2025-Mar-24 Mon 0.24 0.245 ### 0.24 232,150 ### 71.0 71.0 0.0
2025-Mar-21 Fri ### 0.24 0.23 0.23 340,950 80,123 ### ### ###
2025-Mar-20 Thu 0.2425 0.245 ### ### ### ### 0.0
2025-Mar-19 Wed ### 0.245 ### 0.245 268,058 ### ### ### 0.0
2025-Mar-18 Tue 0.24 0.24 ### ### 70,377 8,445 17.4 17.4 0.0
2025-Mar-17 Mon 0.225 0.24 0.225 0.24 388,821 ### ### ### 0.0
2025-Mar-14 Fri ### 0.225 0.21 0.225 88.6 88.6 ###
2025-Mar-13 Thu 0.21 0.225 0.21 0.225 207,459 45,122 93.8 93.8 ###
2025-Mar-12 Wed 0.21 0.225 0.21 0.21 69.5 69.5 ###
2025-Mar-11 Tue 0.22 0.24 ### ### 27.4 27.4 0.0
2025-Mar-10 Mon 0.23 0.23 0.225 0.225 156,527 ### ### ### ###
2025-Mar-07 Fri 0.23 ### 0.225 0.225 194,481 21,879 ### ### ###
2025-Mar-06 Thu 0.225 ### 0.225 ### 240,821 ### ### ### 0.0
2025-Mar-05 Wed ### ### 0.225 0.225 10.4 10.4 ###
2025-Mar-04 Tue 0.225 0.245 0.225 0.245 97.5 97.5 0.0
2025-Mar-03 Mon 0.245 0.245 0.225 0.23 107,844 25,343 ### ### ###
2025-Feb-28 Fri 0.24 0.24 0.225 0.23 17.7 17.7 ###
2025-Feb-27 Thu 0.245 0.245 0.24 0.24 18.9 18.9 0.0
2025-Feb-26 Wed 0.245 0.245 ### 0.24 26.4 26.4 0.0
2025-Feb-25 Tue 0.24 0.245 0.24 0.245 99,253 ### ### ### 0.0
2025-Feb-24 Mon 0.25 0.25 0.24 0.245 24.5 24.5 0.0
2025-Feb-21 Fri 0.245 0.25 ### 0.25 83.5 83.5 0.0
2025-Feb-20 Thu 0.245 0.25 ### ### 153,925 19,240 ### ### 0.0
2025-Feb-19 Wed 0.24 0.25 0.24 0.245 84.6 84.6 0.0
2025-Feb-18 Tue 0.25 0.25 0.24 0.24 203,044 49,745 ### ### 0.0
2025-Feb-17 Mon 0.25 0.25 0.24 0.25 ### ### 0.0
2025-Feb-14 Fri 0.245 0.255 0.245 0.25 ### ### 0.0
2025-Feb-13 Thu 0.24 0.255 0.24 0.255 ### ### 0.0
2025-Feb-12 Wed 0.245 0.255 0.24 0.24 336,379 83,253 ### ### 0.0
2025-Feb-11 Tue 0.26 0.26 ### 0.25 566,650 ### 11.8 11.8 0.0
2025-Feb-10 Mon 0.245 ### 0.245 ### ### ### 0.0
2025-Feb-07 Fri 0.24 0.25 0.24 0.245 81.6 81.6 0.0
2025-Feb-06 Thu 0.245 0.25 0.24 0.24 1,069,249 ### ### ### 0.0
2025-Feb-05 Wed 0.25 0.255 0.24 0.245 845,182 209,182 ### ### 0.0
2025-Feb-04 Tue 0.245 0.25 0.24 0.25 510,849 125,158 83.6 83.6 0.0
2025-Feb-03 Mon 0.255 0.255 0.24 0.245 381,358 94,386 16.7 16.7 0.0
2025-Jan-31 Fri 0.245 0.27 0.245 0.26 94.3 94.3 0.0
2025-Jan-30 Thu 0.25 0.25 0.24 0.24 642,186 ### 12.4 12.4 0.0
2025-Jan-29 Wed 0.26 ### 0.245 0.26 59.2 59.2 0.0
2025-Jan-28 Tue 0.27 0.28 ### ### 146,820 20,554 ### ### 0.0
2025-Jan-24 Fri 0.275 0.275 0.27 0.27 119,883 ### ### ### ###
2025-Jan-23 Thu 0.28 0.285 ### 0.27 12.7 12.7 ###
2025-Jan-22 Wed ### ### 0.27 0.28 2,879,859 388,780 5.4 5.4 ###
2025-Jan-21 Tue ### ### ### ### 2,989 0 19.9 19.9 0.0
2025-Jan-20 Mon ### ### ### ### 84.2 84.2 0.0
2025-Jan-17 Fri ### ### ### ### 73,521 0 ### ### 0.0
2025-Jan-16 Thu ### ### ### ### 33,557 0 11.2 11.2 0.0
2025-Jan-15 Wed ### ### 0.29 ### 118,920 17,243 ### ### 0.0
2025-Jan-14 Tue ### ### 0.29 0.29 ### ### ###
2025-Jan-13 Mon ### ### ### ### 199,643 0 ### ### 0.0
2025-Jan-10 Fri ### ### ### ### 83.6 83.6 0.0
2025-Jan-09 Thu ### ### 0.29 ### 145,143 21,045 ### ### 0.0
2025-Jan-08 Wed ### ### 0.29 ### ### ### 0.0
2025-Jan-07 Tue ### ### ### ### 9.4 9.4 0.0
2025-Jan-06 Mon ### ### ### ### 1,014,978 0 27.4 27.4 0.0
2025-Jan-03 Fri 0.325 0.325 ### ### 285,759 ### 17.6 17.6 0.0
2025-Jan-02 Thu 0.325 0.325 ### ### 105,777 17,188 ### ### 0.0
2024-Dec-31 Tue 0.325 ### ### 0.325 111,555 0 ### ### ###
2024-Dec-30 Mon 0.325 ### ### ### 307,045 0 ### ### 0.0
2024-Dec-27 Fri ### ### 0.325 0.325 211,678 ### 5.9 5.9 ###
2024-Dec-24 Tue ### ### ### ### 222,942 0 65.1 65.1 0.0
2024-Dec-23 Mon ### ### ### ### 234,753 0 85.6 85.6 0.0
2024-Dec-20 Fri ### 0.325 ### 0.325 91.0 91.0 ###
2024-Dec-19 Thu ### ### ### ### 10.0 10.0 0.0
2024-Dec-18 Wed ### ### ### ### 379,687 0 ### ### 0.0
2024-Dec-17 Tue 0.345 0.345 0.3275 ### ### ### 0.0
2024-Dec-16 Mon ### ### 0.325 ### 24.1 24.1 0.0
2024-Dec-13 Fri ### ### ### ### ### ### 0.0
2024-Dec-12 Thu ### ### ### ### ### ### 0.0
2024-Dec-11 Wed ### ### ### ### 7.1 7.1 0.0
2024-Dec-10 Tue 0.345 ### 0.345 ### 92.4 92.4 0.0
2024-Dec-09 Mon 0.345 0.345 ### ### 556,670 96,025 28.4 28.4 0.0
2024-Dec-06 Fri 0.345 0.355 0.345 0.345 ### ### 0.0
2024-Dec-05 Thu ### ### 0.345 ### 67.3 67.3 0.0
2024-Dec-04 Wed ### ### ### ### 1,136,085 0 ### ### 0.0
2024-Dec-03 Tue ### ### ### ### 22.4 22.4 0.0
2024-Dec-02 Mon ### 0.3725 ### ### 200,848 ### ### ### 0.0
2024-Nov-29 Fri 0.375 0.385 ### ### 20.8 20.8 0.0
2024-Nov-28 Thu 0.375 0.375 0.375 0.375 0 ###
2024-Nov-27 Wed 0.375 0.375 0.375 0.375 0 ###
2024-Nov-26 Tue ### ### ### 0.375 448,421 0 ### ### ###
2024-Nov-25 Mon ### ### ### ### ### ### 0.0
2024-Nov-22 Fri ### ### ### 0.385 1,190,386 0 ### ### 0.0
2024-Nov-21 Thu 0.4 0.4625 0.385 0.4 ### ### 0.0
2024-Nov-20 Wed 0.345 0.345 ### 0.345 323,073 ### 78.3 78.3 0.0
2024-Nov-19 Tue ### ### 0.345 0.3475 243,059 41,927 ### ### 0.0
2024-Nov-18 Mon ### ### ### ### 678,845 0 ### ### 0.0
2024-Nov-15 Fri ### ### ### ### 80.5 80.5 0.0
2024-Nov-14 Thu 0.345 0.345 ### ### 467,783 ### ### ### 0.0
2024-Nov-13 Wed ### 0.345 ### 0.345 213,575 36,841 80.9 80.9 0.0
2024-Nov-12 Tue 0.345 0.345 ### ### 24.8 24.8 0.0
2024-Nov-11 Mon ### ### ### ### ### ### 0.0
2024-Nov-08 Fri 0.345 0.355 ### 0.355 277,429 49,243 85.6 85.6 0.0
2024-Nov-07 Thu ### ### ### ### ### ### 0.0
2024-Nov-06 Wed 0.355 ### 0.345 ### 87.0 87.0 0.0
2024-Nov-05 Tue ### ### ### ### 89.7 89.7 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>
     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 2025-06-13 20:20:04 thru 2025-06-13 20:20:05 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000