ASX · ENR · stock
Encounter Resources Limited (ENR) stock price history
Every ASX trading session of Encounter Resources Limited from Mar 22, 2006 to Sep 28, 2026: 5,190 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ENR adjusted close, 2006 to 2026
- A$0.9487
- All time high, 2010
- A$0.6200
- 52 week high, A$0.2050 low
- 5,190
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
ENR key facts
- Encounter Resources Limited (ENR) closed at A$0.2950 on Sep 28, 2026 on ASX.
- ENR's all time high close is A$0.9487, set on Nov 11, 2010; its all time low close is A$0.0335 on Oct 29, 2018.
- ENR's 52 week range is A$0.2050 to A$0.6200.
- ENR returned -18.1% over the year to Sep 28, 2026 and +60.3% over five years.
- Over ten years ENR returned +238%, +12.9% a year compounded.
- ENR's deepest drawdown was -96.5% from Nov 11, 2010 to Oct 29, 2018.
- DataCedar holds 5,190 daily sessions of ENR history from Mar 22, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ENR price chart, 2006 to 2026
ENR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.7% |
| 3 months | +13.5% |
| 6 months | +20.4% |
| Year to date | -22.4% |
| 1 year | -18.1% |
| 3 years | -1.7% |
| 5 years | +60.3% |
| 10 years | +237.8% |
| Since Mar 22, 2006 | +85.8% |
| Compound annual growth, 20.5 years | +3.1% |
ENR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.9487 on Nov 11, 2010
- All time low close
- A$0.0335 on Oct 29, 2018
- 52 week high
- A$0.6200 on Oct 5, 2025
- 52 week low
- A$0.2050 on Aug 14, 2026
- Deepest drawdown
- -96.5% from Nov 11, 2010 to Oct 29, 2018, not yet recovered
- Best single session
- +133.9% on Apr 16, 2009
- Worst single session
- -33.3% on Oct 5, 2008
- Volatility, 1 year annualised
- 84.4%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2010, +260%
- Worst calendar year
- 2008, -83%
ENR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Mar 22, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.3950 | A$0.4600 | A$0.2050 | A$0.2950 | -22.4% | 85.6M | 188 |
| 2025 | A$0.3250 | A$0.6200 | A$0.1700 | A$0.3800 | +16.9% | 121.6M | 253 |
| 2024 | A$0.2900 | A$0.9200 | A$0.2250 | A$0.3250 | +12.1% | 214.2M | 254 |
| 2023 | A$0.1800 | A$0.5700 | A$0.1150 | A$0.2900 | +61.1% | 214.7M | 252 |
| 2022 | A$0.1600 | A$0.2500 | A$0.1125 | A$0.1800 | +20.0% | 93.5M | 251 |
| 2021 | A$0.1506 | A$0.2467 | A$0.1046 | A$0.1500 | -0.4% | 77.3M | 254 |
| 2020 | A$0.1046 | A$0.2802 | A$0.0544 | A$0.1506 | +44.0% | 58.6M | 255 |
| 2019 | A$0.0477 | A$0.1966 | A$0.0452 | A$0.1046 | +123.2% | 48.2M | 253 |
| 2018 | A$0.0677 | A$0.0719 | A$0.0335 | A$0.0468 | -30.9% | 61M | 253 |
| 2017 | A$0.0873 | A$0.1072 | A$0.0540 | A$0.0677 | -22.4% | 27.3M | 252 |
| 2016 | A$0.0635 | A$0.1350 | A$0.0500 | A$0.0873 | +22.2% | 12.4M | 253 |
| 2015 | A$0.1032 | A$0.1667 | A$0.0643 | A$0.0714 | -30.8% | 10.8M | 255 |
| 2014 | A$0.1429 | A$0.2382 | A$0.0794 | A$0.1032 | -27.8% | 9.1M | 253 |
| 2013 | A$0.1588 | A$0.2382 | A$0.1111 | A$0.1429 | -10.0% | 11.6M | 253 |
| 2012 | A$0.4882 | A$0.4882 | A$0.1191 | A$0.1588 | -67.5% | 15.1M | 253 |
| 2011 | A$0.7145 | A$0.9129 | A$0.3969 | A$0.4882 | -31.7% | 19.5M | 248 |
| 2010 | A$0.1985 | A$1.03 | A$0.1469 | A$0.7145 | +260.0% | 49.4M | 253 |
| 2009 | A$0.0635 | A$0.3811 | A$0.0397 | A$0.1985 | +212.5% | 15.6M | 254 |
| 2008 | A$0.3811 | A$0.3930 | A$0.0524 | A$0.0635 | -83.3% | 7.1M | 254 |
| 2007 | A$0.3890 | A$0.5795 | A$0.2382 | A$0.3811 | +5.5% | 28.1M | 253 |
| 2006 | A$0.1588 | A$0.9129 | A$0.1588 | A$0.3612 | n/a | 109.9M | 196 |
ENR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.2950 | +15.7% |
| August 2026 | A$0.2550 | +13.3% |
| July 2026 | A$0.2250 | -16.7% |
| June 2026 | A$0.2700 | -12.9% |
| May 2026 | A$0.3100 | +1.6% |
| April 2026 | A$0.3050 | +15.1% |
| March 2026 | A$0.2650 | -26.4% |
| February 2026 | A$0.3600 | -5.3% |
| January 2026 | A$0.3800 | 0.0% |
| December 2025 | A$0.3800 | -8.4% |
| November 2025 | A$0.4150 | -16.2% |
| October 2025 | A$0.4950 | +28.6% |
About the ENR data
Daily bars. 5,190 sessions from Mar 22, 2006 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 22, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ENR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ENR share price history
