Encounter Resources Limited Historical Data - ENR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.035	-11.4754098361	0.305	0.31	0.27	705011	0.28696264	DE
4	-0.07	-20.5882352941	0.34	0.34	0.27	427949	0.296085	DE
12	-0.085	-23.9436619718	0.355	0.4625	0.27	656462	0.34506279	DE
26	-0.295	-52.2123893805	0.565	0.665	0.27	690319	0.41197166	DE
52	0	0	0.27	0.92	0.22	858379	0.50632226	DE
156	0.11	68.75	0.16	0.92	0.1125	727031	0.36672336	DE
260	0.155	134.782608696	0.115	0.92	0.065	539632	0.33437384	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737695700	0.27	0	0.00	0.275	0.275	0.27	119883
1737609300	0.27	-0.015	-5.26	0.28	0.2849999	0.265	716518
1737522900	0.2849999	-0.015	-5.00	0.3	0.3	0.27	2879859
1737436500	0.3	0.005	1.69	0.305	0.31	0.3	2989
1737350100	0.295	-0.005	-1.67	0.3	0.305	0.295	535130
1737090900	0.3	0.0025	0.84	0.3	0.31	0.3	73521
1737004500	0.2975	0.0075	2.59	0.305	0.305	0.295	33557
1736918100	0.29	0	0.00	0.295	0.305	0.29	118920
1736831700	0.29	-0.015	-4.92	0.305	0.305	0.29	628609
1736745300	0.305	0.005	1.67	0.31	0.315	0.305	199643
1736486100	0.3	0	0.00	0.3	0.305	0.3	274796
1736399700	0.3	0.005	1.69	0.3	0.305	0.29	145143
1736313300	0.295	-0.005	-1.67	0.3	0.3	0.29	495105
1736226900	0.3	0	0.00	0.315	0.315	0.3	279009
1736140500	0.3	-0.015	-4.76	0.32	0.32	0.3	1014978
1735881300	0.315	-0.005	-1.56	0.325	0.325	0.31	285759
1735794900	0.32	-0.005	-1.54	0.325	0.325	0.315	105777
1735617660	0.325	-0.005	-1.52	0.325	0.33	0.315	111555
1735535700	0.33	0	0.00	0.325	0.33	0.315	307045
1735276500	0.33	0	0.00	0.34	0.34	0.325	211678
1735014060	0.33	0	0.00	0.33	0.34	0.33	222942
1734930900	0.33	0.015	4.76	0.32	0.33	0.315	234753
1734671700	0.315	0.015	5.00	0.31	0.32	0.31	344631
1734585300	0.3	-0.02	-6.25	0.315	0.32	0.3	1172134
1734498900	0.32	-0.01	-3.03	0.33	0.34	0.32	379687
1734412500	0.33	-0.01	-2.94	0.3449999	0.3449999	0.3275	299838
1734326100	0.34	-0.01	-2.86	0.35	0.35	0.325	1396698
1734066900	0.35	0.01	2.94	0.36	0.405	0.335	3866131
1733980500	0.34	0	0.00	0.36	0.36	0.34	1295996
1733894100	0.34	-0.015	-4.23	0.36	0.36	0.34	761160
1733807700	0.355	0.015	4.41	0.3449999	0.36	0.3449999	437202
1733721300	0.34	-0.005	-1.45	0.3449999	0.3449999	0.34	556670
1733462100	0.3449999	-0.005	-1.43	0.3449999	0.355	0.3449999	653637
1733375700	0.35	0	0.00	0.35	0.35	0.3449999	594306
1733289300	0.35	-0.015	-4.11	0.365	0.37	0.35	1136085
1733202900	0.365	-0.0075	-2.01	0.37	0.37	0.36	309239
1733116500	0.3725	0.0125	3.47	0.37	0.3725	0.36	200848
1732857300	0.36	-0.015	-4.00	0.375	0.385	0.36	488515
1732770900	0.375	0	0.00	0.375	0.375	0.375	0
1732684500	0.375	0	0.00	0.375	0.375	0.375	0
1732598100	0.375	-0.0225	-5.66	0.39	0.395	0.37	448421
1732511700	0.3975	0.0075	1.92	0.39	0.405	0.37	871117
1732252500	0.39	0	0.00	0.395	0.395	0.37	1190386
1732166100	0.39	0.05	14.71	0.4	0.4625	0.385	6816093
1732079700	0.34	-0.0075	-2.16	0.3449999	0.3449999	0.34	323073
1731993300	0.3474999	-0.0025	-0.71	0.35	0.35	0.3449999	243059
1731906900	0.35	0.015	4.48	0.335	0.35	0.33	678845
1731647700	0.335	-0.005	-1.47	0.335	0.34	0.33	171499
1731561300	0.34	-0.005	-1.45	0.3449999	0.3449999	0.33	467783
1731474900	0.3449999	0.0074999	2.22	0.34	0.3449999	0.335	213575
1731388500	0.3375	-0.0125	-3.57	0.3449999	0.3449999	0.335	245511
1731302100	0.35	0.0050001	1.45	0.34	0.35	0.335	549119
1731042900	0.3449999	-0.005	-1.43	0.3449999	0.355	0.34	277429
1730956500	0.35	-0.01	-2.78	0.365	0.365	0.34	557668
1730870100	0.36	0.005	1.41	0.355	0.36	0.3449999	161865
1730783700	0.355	0	0.00	0.35	0.36	0.35	413163
1730697300	0.355	0.005	1.43	0.3449999	0.355	0.3449999	297256
1730438100	0.35	0	0.00	0.355	0.355	0.34	59676
1730351700	0.35	0.0050001	1.45	0.355	0.36	0.3449999	66322
1730265300	0.3449999	-0.0025	-0.72	0.355	0.355	0.34	399787
1730178900	0.3474999	-0.0325	-8.55	0.39	0.39	0.3449999	531775
1730092500	0.38	0.05	15.15	0.34	0.38	0.33	1084894

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Encounter Resources Limited (ENR)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Encounter Resources Limited (ENR) Historical

Encounter Resources Limited (ENR)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free