Encounter Resources Limited (ASX:ENR)
0.2600
+0.0100 (4.00%)
Aug 1, 2025, 3:54 PM AEST
Vista Outdoor Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 214,604 |
Jul 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 234,563 |
Jul 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 96,931 |
Jul 29, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -7.14% | 197,097 |
Jul 28, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 253,503 |
Jul 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 3,083 |
Jul 25, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 97,511 |
Jul 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 100,485 |
Jul 23, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 312,053 |
Jul 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 219,376 |
Jul 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -5.17% | 182,899 |
Jul 18, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 1.75% | 265,486 |
Jul 17, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 215,255 |
Jul 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 57,043 |
Jul 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 66,503 |
Jul 14, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 187,436 |
Jul 11, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 329,170 |
Jul 10, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 3.51% | 338,777 |
Jul 9, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 317,219 |
Jul 8, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 899,668 |
Jul 7, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 13.73% | 654,184 |
Jul 4, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 71,493 |
Jul 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 269,262 |
Jul 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 50,708 |
Jul 1, 2025 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | 6.67% | 1,111,792 |
Jun 30, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 636,096 |
Jun 27, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 384,494 |
Jun 26, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 278,634 |
Jun 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 55,396 |
Jun 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 182,494 |
Jun 23, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 226,579 |
Jun 20, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.08% | 2,974,660 |
Jun 19, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 76,777 |
Jun 18, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 588,120 |
Jun 17, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 542,928 |
Jun 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 15,382 |
Jun 13, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 520,490 |
Jun 12, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.22% | 179,162 |
Jun 11, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 481,002 |
Jun 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.16% | 205,991 |
Jun 6, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 362,334 |
Jun 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 1,171,313 |
Jun 4, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 74,895 |
Jun 3, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 221,893 |
Jun 2, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 2,163,815 |
May 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 69,491 |
May 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.84% | 2,168,657 |
May 28, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.77% | 641,181 |
May 27, 2025 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 10.42% | 1,038,699 |
May 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 181,402 |