Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 25-Jun-09 07:24:25 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 2...

     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 .. Friday 6th June 2025
Latest price with VOLUME for ENR .. Thursday 5th 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


<< Previous 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
2024-Oct-30 Wed 0.355 ### ### ### 399,787 0 ### ### 0.0
2024-Oct-29 Tue ### ### 0.345 ### 531,775 ### 2.8 2.8 0.0
2024-Oct-28 Mon ### ### ### ### 98.8 98.8 0.0
2024-Oct-25 Fri ### 0.355 0.325 ### 7.0 7.0 0.0
2024-Oct-24 Thu ### 0.345 ### 0.345 ### ### 0.0
2024-Oct-23 Wed ### ### ### 0.345 ### ### 0.0
2024-Oct-22 Tue 0.345 ### ### 0.345 72.9 72.9 0.0
2024-Oct-21 Mon ### ### 0.355 0.355 25.8 25.8 0.0
2024-Oct-18 Fri ### 0.375 0.355 ### 16.1 16.1 0.0
2024-Oct-17 Thu ### ### 0.345 ### 724,725 ### ### ### 0.0
2024-Oct-16 Wed ### ### 0.345 0.355 432,474 ### ### ### 0.0
2024-Oct-15 Tue 0.345 ### ### ### ### ### 0.0
2024-Oct-14 Mon ### 0.4 ### 0.345 2,057,271 411,454 1.6 1.6 0.0
2024-Oct-11 Fri ### ### ### ### 602,474 0 ### ### 0.0
2024-Oct-10 Thu ### 0.375 ### ### 478,076 ### 65.6 65.6 0.0
2024-Oct-09 Wed ### ### 0.355 ### ### ### 0.0
2024-Oct-08 Tue ### ### ### ### 993,450 0 ### ### 0.0
2024-Oct-07 Mon 0.4 0.4 0.385 ### 616,546 ### 15.2 15.2 0.0
2024-Oct-04 Fri 0.425 0.425 ### 0.4 572,543 ### 6.3 6.3 0.0
2024-Oct-03 Thu 0.455 0.455 0.4 0.425 788,882 337,247 ### ### ###
2024-Oct-02 Wed ### 0.46 0.4 0.44 529,259 227,581 ### ### ###
2024-Oct-01 Tue 0.455 0.455 0.43 0.43 336,348 ### 7.2 7.2 ###
2024-Sep-30 Mon 0.46 0.475 0.45 0.45 451,150 208,656 17.9 17.9 0.0
2024-Sep-27 Fri ### 0.46 ### 0.46 162,383 37,348 91.5 91.5 0.0
2024-Sep-26 Thu ### 0.45 0.425 0.45 ### ### 0.0
2024-Sep-25 Wed 0.445 0.46 0.43 ### 617,753 ### 19.3 19.3 0.0
2024-Sep-24 Tue 0.425 0.455 ### 0.455 ### ### 0.0
2024-Sep-23 Mon 0.44 0.44 0.41 0.42 404,352 171,849 ### ### ###
2024-Sep-20 Fri 0.425 ### 0.42 0.425 567,557 119,186 70.0 70.0 ###
2024-Sep-19 Thu 0.43 0.43 ### 0.425 ### ### ###
2024-Sep-18 Wed 0.45 0.45 0.425 0.425 ### ### ###
2024-Sep-17 Tue 0.45 0.45 0.41 0.45 70.4 70.4 0.0
2024-Sep-16 Mon 0.58 0.58 0.43 0.44 4,029,286 2,034,789 ### ### ###
2024-Sep-13 Fri 0.455 0.475 0.445 ### 263,049 ### 81.4 81.4 0.0
2024-Sep-12 Thu ### 0.47 0.43 0.455 524,547 236,046 ### ### 0.0
2024-Sep-11 Wed ### 0.43 0.4 0.425 ### ### ###
2024-Sep-10 Tue ### ### ### ### 454,854 0 ### ### 0.0
2024-Sep-09 Mon 0.44 0.44 ### 0.42 ### ### ###
2024-Sep-06 Fri 0.475 0.475 0.42 0.445 ### ### ###
2024-Sep-05 Thu 0.47 0.48 0.45 0.475 79.7 79.7 ###
2024-Sep-04 Wed 0.48 0.48 ### 0.47 245,386 ### ### ### ###
2024-Sep-03 Tue 0.49 ### 0.47 ### 78.5 78.5 0.0
2024-Sep-02 Mon 0.485 0.485 ### ### 161,343 39,125 12.5 12.5 0.0
2024-Aug-30 Fri 0.45 ### 0.45 ### 371,955 83,689 94.9 94.9 0.0
2024-Aug-29 Thu 0.47 0.47 0.45 0.45 292,653 134,620 ### ### 0.0
2024-Aug-28 Wed 0.475 0.475 0.46 0.47 ### ### ###
2024-Aug-27 Tue 0.49 ### 0.475 0.48 ### ### 0.0
2024-Aug-26 Mon 0.475 0.49 0.47 0.49 283,284 135,976 87.9 87.9 ###
2024-Aug-23 Fri 0.49 0.49 0.455 0.475 390,059 ### ### ### ###
2024-Aug-22 Thu 0.47 ### 0.47 ### ### ### 0.0
2024-Aug-21 Wed 0.475 0.475 0.45 0.46 560,884 ### 10.7 10.7 0.0
2024-Aug-20 Tue 0.475 ### 0.47 0.475 617,473 ### ### ### ###
2024-Aug-19 Mon 0.485 0.49 ### 0.485 432,045 105,851 67.5 67.5 0.0
2024-Aug-16 Fri 0.47 0.4875 0.47 0.48 631,478 302,320 81.8 81.8 0.0
2024-Aug-15 Thu 0.49 0.49 0.445 0.46 5.7 5.7 0.0
2024-Aug-14 Wed 0.53 0.53 0.485 0.485 562,053 285,241 3.1 3.1 0.0
2024-Aug-13 Tue 0.48 0.53 0.48 0.52 97.1 97.1 0.0
2024-Aug-12 Mon 0.51 0.51 0.475 0.475 ### ### ###
2024-Aug-09 Fri ### 0.53 0.49 0.5 1,145,380 584,143 11.7 11.7 0.0
2024-Aug-08 Thu 0.52 ### 0.49 ### ### ### 0.0
2024-Aug-07 Wed 0.54 0.55 ### ### 810,971 ### 9.2 9.2 0.0
2024-Aug-06 Tue 0.54 0.58 0.525 ### 1,047,485 ### ### ### 0.0
2024-Aug-05 Mon 0.555 ### 0.53 0.55 ### ### ###
2024-Aug-02 Fri 0.57 0.575 0.525 0.53 ### ### 0.0
2024-Aug-01 Thu 0.55 0.59 0.55 0.575 678,172 386,558 ### ### ###
2024-Jul-31 Wed ### ### 0.51 0.55 2,705,750 ### ### ### ###
2024-Jul-30 Tue 0.645 0.645 0.59 ### 711,876 439,583 10.1 10.1 0.0
2024-Jul-29 Mon 0.625 ### ### ### ### ### 0.0
2024-Jul-26 Fri ### ### 0.58 ### 449,645 ### 76.7 76.7 0.0
2024-Jul-25 Thu ### ### 0.585 ### ### ### 0.0
2024-Jul-24 Wed 0.58 ### 0.56 ### 96.3 96.3 0.0
2024-Jul-23 Tue ### ### ### ### 1,277,586 0 ### ### 0.0
2024-Jul-22 Mon ### ### 0.55 0.56 1,466,520 ### 5.3 5.3 ###
2024-Jul-19 Fri ### ### ### ### 754,142 0 3.6 3.6 0.0
2024-Jul-18 Thu 0.685 ### ### ### ### ### 0.0
2024-Jul-17 Wed ### ### ### ### 1,571,648 0 92.2 92.2 0.0
2024-Jul-16 Tue 0.825 0.83 ### 0.655 ### ### ###
2024-Jul-15 Mon 0.875 0.875 0.82 0.83 1,527,776 ### 8.4 8.4 ###
2024-Jul-12 Fri 0.85 ### 0.83 0.87 ### ### 0.1
2024-Jul-11 Thu 0.85 0.85 0.83 0.845 30.3 30.3 ###
2024-Jul-10 Wed 0.87 0.89 0.83 0.84 ### ### ###
2024-Jul-09 Tue 0.82 ### ### 0.86 3,876,045 0 ### ### ###
2024-Jul-08 Mon 0.87 ### 0.82 0.825 ### ### 0.1
2024-Jul-05 Fri ### 0.75 ### 0.73 ### ### 0.1
2024-Jul-04 Thu 0.755 0.81 ### 0.75 3,871,857 ### ### ### ###
2024-Jul-03 Wed 0.755 ### 0.725 0.755 ### ### ###
2024-Jul-02 Tue 0.785 0.82 0.73 0.75 ### ### ###
2024-Jul-01 Mon 0.755 0.84 ### 0.78 86.1 86.1 0.1
2024-Jun-28 Fri ### 0.755 0.645 0.74 ### ### 0.1
2024-Jun-27 Thu ### ### 0.55 ### 4,773,789 ### 96.9 96.9 0.0
2024-Jun-26 Wed 0.555 0.575 0.52 0.56 2,391,928 1,309,580 74.9 74.9 ###
2024-Jun-25 Tue 0.625 ### 0.545 0.56 5,565,383 ### 3.2 3.2 ###
2024-Jun-24 Mon ### ### 0.5 ### ### ### 0.0
2024-Jun-21 Fri ### 0.345 ### 0.345 85.8 85.8 0.0
2024-Jun-20 Thu ### ### ### ### 206,851 0 ### ### 0.0
2024-Jun-19 Wed ### ### ### ### ### ### 0.0
2024-Jun-18 Tue ### ### ### ### 66.2 66.2 0.0
2024-Jun-17 Mon ### ### 0.29 ### ### ### 0.0
2024-Jun-14 Fri ### ### ### ### 6.8 6.8 0.0
2024-Jun-13 Thu 0.355 0.355 ### 0.345 18.6 18.6 0.0
2024-Jun-12 Wed 0.355 ### 0.355 0.355 ### ### 0.0
2024-Jun-11 Tue 0.355 0.355 0.345 0.345 24.2 24.2 0.0
2024-Jun-07 Fri 0.355 0.355 ### ### 141,223 ### ### ### 0.0
2024-Jun-06 Thu ### 0.3675 ### ### 16.2 16.2 0.0
2024-Jun-05 Wed 0.375 0.375 ### 0.355 ### ### 0.0
2024-Jun-04 Tue ### ### ### ### ### ### 0.0
2024-Jun-03 Mon ### ### ### ### 298,673 0 87.9 87.9 0.0
2024-May-31 Fri ### ### ### 0.355 345,142 0 90.4 90.4 0.0
2024-May-30 Thu ### ### ### ### 518,289 0 ### ### 0.0
2024-May-29 Wed ### 0.385 ### ### 485,454 93,449 ### ### 0.0
2024-May-28 Tue ### ### ### ### 427,928 0 ### ### 0.0
2024-May-27 Mon ### ### ### ### ### ### 0.0
2024-May-24 Fri ### ### 0.375 ### 9.9 9.9 0.0
2024-May-23 Thu ### 0.4 ### ### 67.2 67.2 0.0
2024-May-22 Wed ### 0.4 0.385 0.4 88.0 88.0 0.0
2024-May-21 Tue ### ### ### ### 10.4 10.4 0.0
2024-May-20 Mon ### ### ### 0.4 ### ### 0.0
2024-May-17 Fri 0.4 0.4 ### ### ### ### 0.0
2024-May-16 Thu 0.4 0.41 ### ### 23.2 23.2 0.0
2024-May-15 Wed 0.385 ### ### ### 1,252,928 0 ### ### 0.0
2024-May-14 Tue 0.385 ### ### ### ### ### 0.0
2024-May-13 Mon ### 0.4025 ### ### 20.5 20.5 0.0
2024-May-10 Fri ### ### 0.355 ### 597,681 106,088 93.2 93.2 0.0
2024-May-09 Thu ### ### 0.355 ### 149,659 ### 74.0 74.0 0.0
2024-May-08 Wed ### 0.375 0.355 ### 24.1 24.1 0.0
2024-May-07 Tue ### ### ### ### 386,151 0 7.8 7.8 0.0
2024-May-06 Mon ### ### ### 0.385 282,027 0 ### ### 0.0
2024-May-03 Fri 0.385 ### ### ### ### ### 0.0
2024-May-02 Thu ### ### 0.375 ### ### ### 0.0
2024-May-01 Wed 0.375 ### 0.355 0.385 ### ### 0.0
2024-Apr-30 Tue ### ### ### 0.375 1,491,248 0 1.1 1.1 ###
2024-Apr-29 Mon ### 0.44 0.375 0.42 2,720,520 ### 97.2 97.2 ###
2024-Apr-26 Fri ### 0.4 ### ### ### ### 0.0
2024-Apr-24 Wed ### ### ### ### 399,181 0 ### ### 0.0
2024-Apr-23 Tue ### 0.375 ### ### 98.0 98.0 0.0
2024-Apr-22 Mon ### ### ### ### 5.4 5.4 0.0
2024-Apr-19 Fri 0.345 ### ### ### 92.0 92.0 0.0
2024-Apr-18 Thu ### 0.345 ### 0.345 216,724 37,384 ### ### 0.0
2024-Apr-17 Wed 0.345 0.345 0.325 0.325 6.7 6.7 ###
2024-Apr-16 Tue ### 0.345 ### 0.345 98.7 98.7 0.0
2024-Apr-15 Mon 0.325 0.325 ### ### 399,175 ### ### ### 0.0
2024-Apr-12 Fri 0.275 0.325 0.27 0.325 ### ### ###
2024-Apr-11 Thu 0.255 0.27 0.255 0.27 92.9 92.9 ###
2024-Apr-10 Wed 0.255 0.26 0.25 0.255 64.7 64.7 0.0
2024-Apr-09 Tue 0.27 0.27 0.26 0.26 217,083 57,526 ### ### 0.0
2024-Apr-08 Mon 0.26 0.275 0.255 0.27 115,643 30,645 ### ### ###
2024-Apr-05 Fri 0.25 0.255 0.24 0.255 82.7 82.7 0.0
2024-Apr-04 Thu 0.26 0.26 0.26 0.26 0 0.0
2024-Apr-03 Wed 0.26 0.26 0.26 0.26 0 0.0
2024-Apr-02 Tue 0.24 0.26 ### 0.26 183,945 ### 94.6 94.6 0.0


<< Previous 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 2025-06-09 19:24:25 thru 2025-06-09 19:24:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000