Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 20-Oct-31 05:53:58 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced 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

(GNE) GENESIS ENERGY LIMITED home page...

     Prev Section TOC    Company Info for GNE    Fundamental Next Section
Listing Code GNE
Listing Name GENESIS ENERGY LIMITED
GICS Sector Utilities
Company Listing ASX listed company as at Fri Oct 09 12:16:20 AEDT 2020
ISIN Name GLOBALNET ASIA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GNE5


Maximum Price date available .. Friday 30th October 2020
Latest price with VOLUME for GNE .. Friday 30th October 2020

GNE is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Oct 09 12:16:20 AEDT 2020
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company GNE
DATE 2020-09-29 ### ### 2020-04-24 2020-03-26
SHARE PRICE ### 2.78
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### 197.86 147 146.4 129.8
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX ###
DIVIDEND DATE PAY ###
DIVIDEND AMOUNT 0.078755
DIVIDEND FRANKING 0
HIGHEST P
LOWEST P
STDEV
Year High
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 3.43 3.43
52Week Low 1.89 1.89

     Prev Section Fundamental    News for GNE    Options Next Section

Score Company GNE for Ownership
CtrLinksDateNewsScore
1 an >2020-08-05  2020-08-06 02:52 GMT, Price
Closed at $2.72
-1
Price range $1.455 -> $3.47, for Dates 2014-Apr-17 Thu -> 2020-Aug-05 Wed
 
2< an >2020-04-01  2020-03-03 01:31 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 7.8755c
NZD 0.08525 0.01203 5 SUP 15% WHT DRP
0 %Percentage Franked
 
3< an >2020-03-18  2020-03-03 01:31 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 7.8755c
NZD 0.08525 0.01203 5 SUP 15% WHT DRP
0 %Percentage Franked
 
4< an >2020-03-17  2020-03-03 01:31 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 7.8755c
NZD 0.08525 0.01203 5 SUP 15% WHT DRP
0 %Percentage Franked
 
5< an >2019-10-31  2019-09-05 03:52 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 7.8402c
NZ8.6C+1.2141C TO NR15%W/HTAXDRPESTA$
0 %Percentage Franked
 
6< an >2019-10-17  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 7.8402c
NZ8.6C+1.2141C TO NR15%W/HTAXDRPESTA$
0 %Percentage Franked
 
7< an >2019-10-16  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 7.8402c
NZ8.6C+1.2141C TO NR15%W/HTAXDRPESTA$
0 %Percentage Franked
 
8< an >2019-04-18  2019-09-05 03:52 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 7.7388c
NZ8.45C+1.1929C TO N R15%W/HTAXDRP
0 %Percentage Franked
 
9< an >2019-04-04  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 7.7388c
NZ8.45C+1.1929C TO N R15%W/HTAXDRP
0 %Percentage Franked
 
10< an >2019-04-03  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 7.7388c
NZ8.45C+1.1929C TO N R15%W/HTAXDRP
0 %Percentage Franked
 
11< an >2018-10-19  2019-09-05 03:52 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 7.6356c
NZ8.6C+1.2141C TO NR15%W/HTAXDRP
0 %Percentage Franked
 
12< an >2018-10-05  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 7.6356c
NZ8.6C+1.2141C TO NR15%W/HTAXDRP
0 %Percentage Franked
 
13< an 2018-10-04  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 7.6356c
NZ8.6C+1.2141C TO NR15%W/HTAXDRP
0 %Percentage Franked
 

     Prev Section News    Options owned by GNE    Warrants Next Section
No OPTIONS for company (GNE) GENESIS ENERGY LIMITED.
     Prev Section Options    Warrants owned by GNE    Charting Next Section
No Warrants for company (GNE) GENESIS ENERGY LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (GNE) GENESIS ENERGY LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN 1.455 ### 0.0
MAX 3.47 ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for GNE

     Prev Section Weekly    Format Enhanced Daily Prices for GNE    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (GNE) GENESIS ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.014
2020-Oct-30 Fri ### ### ### ### ### 24,172 -1.0 ### 207.9
2020-Oct-29 Thu ### ### ### ### ### 53,022 -1.3 24.1 ###
2020-Oct-28 Wed ### ### ### ### 9,959 30,076 ### ### 216.4
2020-Oct-27 Tue ### ### 3 3 ### 11,270 ### 53.2 214.3
2020-Oct-26 Mon ### ### ### ### ### ### -0.3 ### 216.4
2020-Oct-23 Fri ### ### ### ### ### ### ### ### 217.1
2020-Oct-22 Thu 3 ### ### ### ### ### ### 74.1 215.7
2020-Oct-21 Wed ### ### 2.81 ### 20,978 ### -1.7 ### 209.3
2020-Oct-20 Tue ### ### ### ### 17,750 52,185 1.0 76.6 211.4
2020-Oct-19 Mon ### ### 2.85 2.85 ### 55,473 ### ### ###
2020-Oct-16 Fri ### 3 ### ### 18,081 ### -2.3 ### 207.9
2020-Oct-15 Thu ### 3 ### 3 ### ### 1.4 79.2 214.3
2020-Oct-14 Wed ### ### ### ### 34,823 101,857 0.3 69.2 209.3
2020-Oct-13 Tue ### ### 2.89 ### 63,944 186,077 -1.0 ### 207.1
2020-Oct-12 Mon ### ### 2.86 2.89 ### 117,786 ### ### 206.4
2020-Oct-09 Fri ### ### 2.89 ### 69,823 203,184 ### ### 209.3
2020-Oct-08 Thu 2.85 2.87 2.82 2.82 ### ### -1.1 28.1 201.4
2020-Oct-07 Wed 2.81 2.82 ### 2.74 66,380 ### ### ### 195.7
2020-Oct-06 Tue 2.82 2.83 2.77 2.77 ### 32,087 -1.8 19.7 197.9
2020-Oct-05 Mon 2.79 2.79 2.79 2.79 ### ### ### 56.3 199.3
2020-Oct-02 Fri 2.8 2.82 2.76 2.77 32,928 ### -1.1 53.2 197.9
2020-Oct-01 Thu 2.76 2.76 2.76 2.76 ### ### ### 63.5 197.1
2020-Sep-30 Wed 2.74 2.75 ### 2.72 ### ### ### 45.9 194.3
2020-Sep-29 Tue 2.72 2.72 ### ### ### 79,554 ### ### 192.1
2020-Sep-28 Mon 2.75 2.76 ### ### ### ### -2.2 ### 192.1
2020-Sep-25 Fri ### ### ### ### ### ### ### 72.2 191.4
2020-Sep-24 Thu ### ### ### ### ### ### 0.4 73.9 189.3
2020-Sep-23 Wed ### ### ### ### ### 11,542 -0.4 ### ###
2020-Sep-22 Tue ### ### ### ### 0 187.1
2020-Sep-21 Mon ### ### ### ### ### ### -0.4 ### 187.1
2020-Sep-18 Fri ### ### ### ### ### ### 0.4 66.4 189.3
2020-Sep-17 Thu ### ### ### ### ### 13,087 0.4 ### 190.7
2020-Sep-16 Wed ### ### ### ### 9,153 24,255 0.4 65.1 190.7
2020-Sep-15 Tue ### ### 2.59 2.59 13,647 35,686 -1.5 24.5 185.0
2020-Sep-14 Mon ### ### 2.54 2.55 30,483 78,646 -2.7 ### 182.1
2020-Sep-11 Fri ### ### 2.54 2.57 ### 133,176 -2.3 ### ###
2020-Sep-10 Thu 2.71 2.71 ### ### ### 366,248 ### ### 189.3
2020-Sep-09 Wed 2.8 2.82 2.76 2.77 38,772 108,173 -1.1 31.2 197.9
2020-Sep-08 Tue 2.81 2.82 2.78 2.82 ### 68,140 0.4 ### 201.4
2020-Sep-07 Mon 2.8 2.82 2.78 2.8 25,670 71,876 ### ### ###
2020-Sep-04 Fri 2.83 2.845 2.78 2.78 ### ### ### 22.1 ###
2020-Sep-03 Thu 2.84 2.87 2.83 2.85 ### 298,976 0.4 68.3 ###
2020-Sep-02 Wed 2.77 2.83 2.77 2.83 ### 249,185 ### ### 202.1
2020-Sep-01 Tue 2.75 2.75 2.74 2.74 ### ### ### ### 195.7
2020-Aug-31 Mon 2.75 2.79 2.75 2.75 ### ### ### ### 196.4
2020-Aug-28 Fri 2.76 2.76 ### 2.7 45,570 ### -2.2 ### 192.9
2020-Aug-27 Thu 2.75 ### 2.72 2.79 9,346 25,771 1.5 ### 199.3
2020-Aug-26 Wed 2.76 2.77 2.71 2.71 111,379 305,178 ### 28.8 ###
2020-Aug-25 Tue 2.74 2.78 2.73 2.78 36,277 99,943 ### ### ###
2020-Aug-24 Mon 2.73 2.73 2.7 2.7 ### ### ### 30.8 192.9
2020-Aug-21 Fri ### 2.7 ### ### ### ### -0.8 ### 187.1
2020-Aug-20 Thu ### 2.7 ### ### ### ### -1.1 30.5 ###
2020-Aug-19 Wed 2.56 2.59 2.56 2.59 2,842 ### 1.2 ### 185.0
2020-Aug-18 Tue 2.55 2.55 2.53 2.55 ### 29,972 ### ### 182.1
2020-Aug-17 Mon 2.56 2.575 2.54 2.54 19,348 49,482 -0.8 29.7 181.4
2020-Aug-14 Fri 2.56 2.56 2.52 2.52 ### 38,686 ### 18.9 180.0
2020-Aug-13 Thu 2.57 2.59 2.51 2.52 ### ### -1.9 20.8 180.0
2020-Aug-12 Wed 2.59 2.59 2.57 2.57 ### 141,373 -0.8 ### ###
2020-Aug-11 Tue ### ### ### ### 26,487 ### 0.8 75.7 ###
2020-Aug-10 Mon ### ### ### ### 33,843 89,853 ### ### ###
2020-Aug-07 Fri 2.7 2.7 ### ### ### 32,254 -0.7 ### 191.4
2020-Aug-06 Thu 2.73 2.73 2.7 2.72 24,875 ### ### 31.7 194.3
2020-Aug-05 Wed 2.73 2.73 2.72 2.72 ### 2,989 ### ### 194.3
2020-Aug-04 Tue 2.73 2.75 ### 2.7 56,529 153,758 ### 27.4 192.9
2020-Aug-03 Mon ### 2.7 ### 2.7 ### ### 1.1 80.1 192.9
2020-Jul-31 Fri ### 2.7 ### ### ### 97,553 ### ### 191.4
2020-Jul-30 Thu ### ### ### ### 18,958 50,049 -0.8 ### 187.1
2020-Jul-29 Wed ### ### ### ### 9,942 ### -0.4 44.5 ###
2020-Jul-28 Tue ### ### ### ### ### 16,882 -0.4 48.7 ###
2020-Jul-27 Mon 2.72 2.72 ### ### 6,455 17,428 -1.5 ### 191.4
2020-Jul-24 Fri 2.75 2.75 2.74 2.75 7,170 19,681 ### ### 196.4
2020-Jul-23 Thu 2.77 2.77 2.73 2.74 ### ### -1.1 23.8 195.7
2020-Jul-22 Wed 2.8 2.81 2.76 2.79 ### 38,474 -0.4 39.3 199.3
2020-Jul-21 Tue 2.74 2.84 2.74 2.82 48,377 134,971 2.9 ### 201.4
2020-Jul-20 Mon 2.79 2.79 2.75 2.76 ### 101,088 -1.1 ### 197.1
2020-Jul-17 Fri 2.81 2.81 2.79 2.81 ### ### ### ### 200.7
2020-Jul-16 Thu 2.8 2.86 2.78 2.78 52,929 149,259 ### ### ###
2020-Jul-15 Wed 2.73 2.8 2.73 2.8 50,289 139,049 ### 81.4 ###
2020-Jul-14 Tue 2.72 ### ### ### 27,483 77,089 7.4 ### ###
2020-Jul-13 Mon 2.74 2.74 ### 2.72 ### ### ### ### 194.3
2020-Jul-10 Fri 2.77 2.77 2.72 2.72 26,448 ### ### 29.1 194.3
2020-Jul-09 Thu 2.81 2.83 2.74 2.77 114,481 318,829 -1.4 24.7 197.9
2020-Jul-08 Wed ### ### ### ### 15,873 ### -0.3 47.0 209.3
2020-Jul-07 Tue 2.88 ### 2.87 2.87 ### ### -0.3 ### ###
2020-Jul-06 Mon 2.88 ### 2.85 2.86 53,785 ### ### ### 204.3
2020-Jul-03 Fri ### ### 2.83 2.83 27,478 78,724 ### ### 202.1
2020-Jul-02 Thu 2.86 2.86 2.86 2.86 0 204.3
2020-Jul-01 Wed 2.86 2.88 2.85 2.86 ### ### ### ### 204.3
2020-Jun-30 Tue 2.83 2.87 ### ### 38,955 ### ### ### ###
2020-Jun-29 Mon 2.8 2.81 2.78 2.81 10,654 29,777 0.4 75.0 200.7
2020-Jun-26 Fri 2.88 2.89 2.8 2.81 38,543 109,654 ### ### 200.7
2020-Jun-25 Thu 2.83 ### 2.83 2.87 31,480 90,977 ### 86.2 ###
2020-Jun-24 Wed 2.84 2.84 2.8 2.8 12,047 33,972 ### 26.9 ###
2020-Jun-23 Tue 2.84 2.85 2.78 2.85 ### 75,543 0.4 76.4 ###
2020-Jun-22 Mon 2.88 2.88 2.83 2.83 15,487 ### ### ### 202.1
2020-Jun-19 Fri 2.86 2.88 2.79 2.82 ### 106,641 ### 25.1 201.4
2020-Jun-18 Thu ### ### 2.86 2.87 12,624 36,483 ### 27.9 ###
2020-Jun-17 Wed ### ### 2.87 ### 17,921 52,150 0.7 75.2 ###
2020-Jun-16 Tue ### ### 2.86 2.86 ### 36,856 -2.4 14.8 204.3
2020-Jun-15 Mon ### ### 2.88 2.88 14,978 ### ### 49.1 205.7
2020-Jun-12 Fri 2.85 ### 2.81 2.87 46,682 133,277 ### ### ###
2020-Jun-11 Thu ### ### ### ### ### ### -1.3 50.3 ###
2020-Jun-10 Wed ### ### ### ### ### 45,141 1.0 ### 210.7
2020-Jun-09 Tue ### ### ### ### ### ### -1.3 33.3 ###
2020-Jun-05 Fri 2.84 2.88 2.75 2.75 21,470 ### ### 12.7 196.4
2020-Jun-04 Thu 2.75 2.86 2.75 2.75 ### 112,671 ### 70.4 196.4
2020-Jun-03 Wed 2.7 2.775 2.7 2.7 41,159 112,672 ### ### 192.9
2020-Jun-02 Tue 2.7 2.74 ### 2.7 40,723 110,155 ### 66.8 192.9
2020-Jun-01 Mon 2.75 2.8 2.75 2.76 52,074 ### ### 61.4 197.1
2020-May-29 Fri ### 2.72 ### ### 44,229 118,976 0.4 ### 192.1
2020-May-28 Thu 2.71 2.81 2.7 2.77 ### ### ### 82.5 197.9
2020-May-27 Wed ### 2.7 ### ### 54,858 145,922 0.8 70.3 ###
2020-May-26 Tue ### ### ### ### 32,050 ### ### ### 186.4
2020-May-25 Mon ### 2.7 ### ### ### 115,448 ### ### ###
2020-May-22 Fri 2.72 2.72 ### ### 35,259 94,141 ### 21.2 ###
2020-May-21 Thu 2.71 2.73 2.71 2.72 3,681 ### ### ### 194.3
2020-May-20 Wed 2.73 2.73 2.73 2.73 0 ###
2020-May-19 Tue 2.7 2.73 ### 2.73 ### ### ### ### ###
2020-May-18 Mon ### ### ### ### 13,471 ### 0.8 ### ###
2020-May-15 Fri ### ### ### ### 34,272 ### 0.4 ### 189.3
     Prev Section Enhanced    Basic Format Daily Prices for GNE    Bottom Next Section
Basic Prices for GNE
     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 2020-10-31 05:53:58 thru 2020-10-31 05:53:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000