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 Mon 25-Jun-23 08:37:14 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 3...

     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 20th June 2025
Latest price with VOLUME for ENR .. Thursday 19th 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 33 Next >>


End of day Prices (full format),

150 Days for (ENR) ENCOUNTER RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2024-Mar-28 Thu 0.24 0.25 0.24 0.245 147,683 36,182 ### ### 0.0
2024-Mar-27 Wed ### 0.24 ### ### ### ### 0.0
2024-Mar-26 Tue 0.24 0.24 0.23 ### 21.4 21.4 0.0
2024-Mar-25 Mon 0.255 0.255 0.24 0.24 6.9 6.9 0.0
2024-Mar-22 Fri 0.25 0.25 0.245 0.245 22.1 22.1 0.0
2024-Mar-21 Thu 0.25 ### 0.245 ### 92.9 92.9 0.0
2024-Mar-20 Wed 0.25 0.255 0.245 0.245 144,740 36,185 ### ### 0.0
2024-Mar-19 Tue 0.255 0.255 0.225 0.24 256,423 61,541 ### ### 0.0
2024-Mar-18 Mon 0.27 0.27 0.25 0.255 218,477 ### 10.4 10.4 0.0
2024-Mar-15 Fri 0.27 0.28 ### 0.27 159,929 ### ### ### ###
2024-Mar-14 Thu ### ### 0.26 ### 20,959 2,724 69.3 69.3 0.0
2024-Mar-13 Wed 0.27 0.27 0.255 0.26 262,921 ### ### ### 0.0
2024-Mar-12 Tue 0.27 0.27 0.255 0.255 5.8 5.8 0.0
2024-Mar-11 Mon 0.28 0.28 0.26 0.26 ### ### 0.0
2024-Mar-08 Fri 0.275 0.28 0.275 0.28 ### ### ###
2024-Mar-07 Thu 0.28 0.29 0.275 0.275 ### ### ###
2024-Mar-06 Wed 0.285 0.29 0.28 0.28 265,946 ### ### ### ###
2024-Mar-05 Tue ### ### 0.275 0.28 346,279 ### ### ### ###
2024-Mar-04 Mon 0.28 ### 0.275 ### 302,848 41,641 ### ### 0.0
2024-Mar-01 Fri 0.27 0.275 0.27 0.27 97,529 26,576 63.7 63.7 ###
2024-Feb-29 Thu 0.24 0.27 0.24 0.27 97.1 97.1 ###
2024-Feb-28 Wed 0.25 0.25 0.24 0.245 ### ### 0.0
2024-Feb-27 Tue 0.24 0.25 0.24 0.25 321,359 ### ### ### 0.0
2024-Feb-26 Mon 0.245 0.245 0.23 0.23 ### ### ###
2024-Feb-23 Fri 0.245 0.25 0.24 0.24 88,529 21,689 ### ### 0.0
2024-Feb-22 Thu 0.24 0.25 0.24 0.245 82.6 82.6 0.0
2024-Feb-21 Wed 0.25 0.25 ### 0.24 11.8 11.8 0.0
2024-Feb-20 Tue 0.24 0.245 0.24 0.245 34,749 8,426 ### ### 0.0
2024-Feb-19 Mon 0.25 0.25 ### 0.24 260,447 32,555 10.6 10.6 0.0
2024-Feb-16 Fri 0.255 0.255 ### 0.25 232,279 ### 17.1 17.1 0.0
2024-Feb-15 Thu 0.26 0.26 0.245 0.255 19.2 19.2 0.0
2024-Feb-14 Wed ### 0.26 0.225 0.26 ### ### 0.0
2024-Feb-13 Tue 0.255 0.26 0.24 0.245 770,383 ### 12.3 12.3 0.0
2024-Feb-12 Mon 0.26 0.26 0.245 0.25 ### ### 0.0
2024-Feb-09 Fri 0.26 ### 0.255 0.26 424,048 ### ### ### 0.0
2024-Feb-08 Thu 0.285 0.285 0.255 0.26 145,726 39,346 ### ### 0.0
2024-Feb-07 Wed ### 0.27 0.25 0.27 227,556 ### 79.4 79.4 ###
2024-Feb-06 Tue 0.26 0.275 0.26 ### 38,476 ### 83.0 83.0 0.0
2024-Feb-05 Mon ### 0.275 0.255 0.27 ### ### ###
2024-Feb-02 Fri 0.245 0.26 0.24 0.26 ### ### 0.0
2024-Feb-01 Thu 0.255 ### 0.25 0.25 208,620 26,077 ### ### 0.0
2024-Jan-31 Wed ### ### 0.255 0.255 ### ### 0.0
2024-Jan-30 Tue 0.255 ### 0.255 0.26 80.7 80.7 0.0
2024-Jan-29 Mon 0.275 0.275 0.255 0.255 360,470 95,524 7.9 7.9 0.0
2024-Jan-25 Thu 0.275 0.275 0.27 0.27 66,581 18,143 17.5 17.5 ###
2024-Jan-24 Wed 0.26 0.275 0.26 0.27 140,476 37,577 ### ### ###
2024-Jan-23 Tue 0.27 0.275 0.255 ### 239,148 63,374 ### ### 0.0
2024-Jan-22 Mon 0.285 0.29 0.26 ### 310,153 ### ### ### 0.0
2024-Jan-19 Fri 0.28 0.29 0.28 0.28 465,944 ### 70.2 70.2 ###
2024-Jan-18 Thu ### ### 0.27 0.28 1,833,349 ### 3.9 3.9 ###
2024-Jan-17 Wed ### ### ### ### 93,584 0 10.2 10.2 0.0
2024-Jan-16 Tue ### ### ### ### 129,253 0 17.3 17.3 0.0
2024-Jan-15 Mon ### ### ### ### 650,474 0 70.8 70.8 0.0
2024-Jan-12 Fri ### ### ### ### 118,379 0 ### ### 0.0
2024-Jan-11 Thu 0.325 0.325 ### ### 209,456 ### 21.5 21.5 0.0
2024-Jan-10 Wed ### ### ### ### ### ### 0.0
2024-Jan-09 Tue ### 0.345 ### ### 470,043 81,082 68.9 68.9 0.0
2024-Jan-08 Mon ### ### ### ### 1,192,941 0 1.9 1.9 0.0
2024-Jan-05 Fri ### ### ### 0.355 ### ### 0.0
2024-Jan-04 Thu ### ### ### ### 19.5 19.5 0.0
2024-Jan-03 Wed ### ### ### ### 1,332,183 0 ### ### 0.0
2024-Jan-02 Tue 0.29 ### 0.29 ### 437,578 63,448 ### ### 0.0
2023-Dec-29 Fri ### ### 0.29 0.29 47,824 ### ### ### ###
2023-Dec-28 Thu 0.29 ### 0.29 ### 95.1 95.1 0.0
2023-Dec-27 Wed ### ### 0.29 0.29 440,726 ### ### ### ###
2023-Dec-22 Fri ### ### 0.29 ### 949,882 ### ### ### 0.0
2023-Dec-21 Thu 0.28 0.325 0.28 0.325 1,158,386 ### 98.5 98.5 ###
2023-Dec-20 Wed 0.255 ### 0.255 0.28 883,951 ### ### ### ###
2023-Dec-19 Tue 0.245 0.26 0.245 0.25 79.9 79.9 0.0
2023-Dec-18 Mon ### ### 0.24 0.24 1,671,558 200,586 ### ### 0.0
2023-Dec-15 Fri ### 0.285 0.25 ### 164,644 44,042 64.9 64.9 0.0
2023-Dec-14 Thu 0.255 0.27 0.25 0.27 577,922 150,259 91.9 91.9 ###
2023-Dec-13 Wed 0.25 0.27 0.25 0.26 192,787 50,124 ### ### 0.0
2023-Dec-12 Tue 0.275 0.275 0.25 0.25 415,176 108,983 3.8 3.8 0.0
2023-Dec-11 Mon 0.275 0.29 0.27 0.28 243,772 68,256 86.0 86.0 ###
2023-Dec-08 Fri 0.285 ### 0.27 ### 245,426 ### 91.7 91.7 0.0
2023-Dec-07 Thu 0.29 0.29 0.28 0.29 67.4 67.4 ###
2023-Dec-06 Wed ### ### 0.285 0.29 314,545 44,822 18.7 18.7 ###
2023-Dec-05 Tue ### ### 0.29 ### 440,741 ### ### ### 0.0
2023-Dec-04 Mon ### ### ### ### 158,481 0 ### ### 0.0
2023-Dec-01 Fri ### ### 0.29 ### 1,039,372 ### 81.9 81.9 0.0
2023-Nov-30 Thu ### ### 0.26 ### 5.7 5.7 0.0
2023-Nov-29 Wed ### ### ### ### 130,084 0 24.8 24.8 0.0
2023-Nov-28 Tue ### ### ### ### 474,940 0 ### ### 0.0
2023-Nov-27 Mon ### ### ### ### 9.7 9.7 0.0
2023-Nov-24 Fri ### ### ### ### 559,282 0 85.2 85.2 0.0
2023-Nov-23 Thu 0.355 0.375 0.355 0.375 247,554 90,357 94.3 94.3 ###
2023-Nov-22 Wed ### ### 0.3475 ### 19.8 19.8 0.0
2023-Nov-21 Tue ### ### ### 0.355 341,041 0 ### ### 0.0
2023-Nov-20 Mon ### ### 0.355 ### ### ### 0.0
2023-Nov-17 Fri ### 0.385 0.375 0.385 76,444 29,048 79.4 79.4 0.0
2023-Nov-16 Thu ### ### 0.375 0.375 186,051 34,884 ### ### ###
2023-Nov-15 Wed ### ### 0.375 0.375 ### ### ###
2023-Nov-14 Tue ### 0.4 ### ### 98,525 ### ### ### 0.0
2023-Nov-13 Mon 0.41 0.41 ### 0.385 251,479 51,553 ### ### 0.0
2023-Nov-10 Fri ### 0.4 ### ### 138,529 ### ### ### 0.0
2023-Nov-09 Thu ### ### ### ### 7.8 7.8 0.0
2023-Nov-08 Wed 0.375 0.425 0.375 ### 1,263,388 505,355 ### ### 0.0
2023-Nov-07 Tue ### ### ### ### 321,886 0 ### ### 0.0
2023-Nov-06 Mon ### ### ### 0.4 79.4 79.4 0.0
2023-Nov-03 Fri ### ### ### ### 975,020 0 92.1 92.1 0.0
2023-Nov-02 Thu ### ### ### ### ### ### 0.0
2023-Nov-01 Wed 0.355 0.375 0.345 ### ### ### 0.0
2023-Oct-31 Tue ### ### ### 0.345 2,390,270 0 95.8 95.8 0.0
2023-Oct-30 Mon 0.285 ### 0.275 ### 1,993,576 ### 91.9 91.9 0.0
2023-Oct-27 Fri 0.27 0.29 0.26 0.29 94.0 94.0 ###
2023-Oct-26 Thu 0.255 0.27 0.255 0.27 724,355 190,143 ### ### ###
2023-Oct-25 Wed 0.26 ### 0.245 0.25 11.8 11.8 0.0
2023-Oct-24 Tue 0.225 0.245 0.225 0.245 ### ### 0.0
2023-Oct-23 Mon 0.255 ### 0.225 0.225 ### ### ###
2023-Oct-20 Fri 0.25 0.26 0.245 0.255 ### ### 0.0
2023-Oct-19 Thu 0.255 0.255 0.24 0.24 841,379 208,241 ### ### 0.0
2023-Oct-18 Wed 0.245 0.2525 0.245 0.25 493,740 ### 85.9 85.9 0.0
2023-Oct-17 Tue 0.255 0.255 0.245 0.245 148,346 37,086 ### ### 0.0
2023-Oct-16 Mon 0.27 0.27 0.25 0.25 523,082 ### ### ### 0.0
2023-Oct-13 Fri 0.29 ### ### 0.27 398,948 0 4.1 4.1 ###
2023-Oct-12 Thu 0.285 ### 0.28 ### 97.9 97.9 0.0
2023-Oct-11 Wed 0.27 0.285 0.27 0.285 ### ### ###
2023-Oct-10 Tue ### ### ### ### 595,678 0 98.4 98.4 0.0
2023-Oct-09 Mon 0.24 0.24 0.225 0.23 840,820 ### 14.0 14.0 ###
2023-Oct-06 Fri 0.24 0.25 0.23 0.24 376,582 90,379 70.9 70.9 0.0
2023-Oct-05 Thu 0.26 0.26 0.2375 0.25 ### ### 0.0
2023-Oct-04 Wed 0.29 0.29 0.255 0.255 588,285 ### ### ### 0.0
2023-Oct-03 Tue ### ### 0.28 0.28 248,122 ### ### ### ###
2023-Oct-02 Mon ### ### ### ### 69.3 69.3 0.0
2023-Sep-29 Fri ### ### 0.28 ### 17.6 17.6 0.0
2023-Sep-28 Thu 0.29 ### 0.27 ### 89.5 89.5 0.0
2023-Sep-27 Wed ### ### 0.285 0.285 ### ### ###
2023-Sep-26 Tue ### ### 0.285 0.285 518,473 73,882 4.4 4.4 ###
2023-Sep-25 Mon 0.285 ### 0.285 ### 542,929 ### 98.6 98.6 0.0
2023-Sep-22 Fri 0.28 0.29 ### 0.28 60.6 60.6 ###
2023-Sep-21 Thu 0.29 0.29 0.285 0.285 ### ### ###
2023-Sep-20 Wed ### ### 0.285 ### 577,351 82,272 24.7 24.7 0.0
2023-Sep-19 Tue ### ### ### ### 73.0 73.0 0.0
2023-Sep-18 Mon ### ### ### ### ### ### 0.0
2023-Sep-15 Fri ### ### ### ### ### ### 0.0
2023-Sep-14 Thu ### ### ### ### ### ### 0.0
2023-Sep-13 Wed ### ### ### ### 473,580 0 26.6 26.6 0.0
2023-Sep-12 Tue ### ### ### ### 10.1 10.1 0.0
2023-Sep-11 Mon ### ### 0.345 0.345 30.2 30.2 0.0
2023-Sep-08 Fri ### ### ### ### 93.3 93.3 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 33 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 2025-06-23 20:37:14 thru 2025-06-23 20:37:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000