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

Currently Fri 23-Jan-27 04:08:45 PM 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 Jan 27 12:51:28 AEDT 2023
ISIN Name GLOBALNET ASIA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GNE5


Maximum Price date available .. Wednesday 25th January 2023
Latest price with VOLUME for GNE .. Wednesday 25th January 2023

GNE is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Jan 27 12:51:28 AEDT 2023
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company GNE
DATE ### ### ### ### ###
SHARE PRICE 2.42 2.41 ### ### ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 12.22 12.4 13.2 ### 46.49
Earnings/Share (EPS) 0.2 0.2 ### ### ###
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
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 2.79 ### ### ### ###
Year Low ### ### ### ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees ### ### ### ### 1,149
52Week High 2.79 ### ### ### ###
52Week Low ### ### ### ### ###

     Prev Section Fundamental    News for GNE    Options Next Section

Score Company GNE for Ownership
CtrLinksDateNewsScore
1 an >2023-01-18  2023-01-19 02:38 GMT, Price
Closed at $2.49 		0
Price range $1.455 -> $3.7, for Dates 2014-Apr-17 Thu -> 2023-Jan-18 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 2 0.0
MAX 3.7 ### ###
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
0.2
2023-Jan-25 Wed ### ### 2.59 ### 33,229 ### ### 73.3 ###
2023-Jan-24 Tue ### ### 2.58 2.59 ### 28,887 ### ### ###
2023-Jan-23 Mon 2.46 ### 2.46 ### 33,582 ### ### 95.9 13.2
2023-Jan-20 Fri 2.53 2.55 2.52 2.53 54,643 138,520 ### ### ###
2023-Jan-19 Thu 2.5 2.54 2.46 2.47 30,680 ### ### ### ###
2023-Jan-18 Wed 2.49 2.49 2.43 2.49 ### 93,989 ### 70.8 12.5
2023-Jan-17 Tue 2.46 2.46 2.42 2.43 2,842 ### -1.2 ### ###
2023-Jan-16 Mon 2.44 2.45 2.425 2.45 11,177 27,243 ### 69.1 12.3
2023-Jan-13 Fri 2.42 2.455 2.42 2.44 59,446 ### 0.8 73.5 12.2
2023-Jan-12 Thu 2.42 2.42 2.4 2.4 ### 115,043 -0.8 ### ###
2023-Jan-11 Wed 2.41 2.44 2.41 2.42 ### 21,728 ### ### ###
2023-Jan-10 Tue 2.43 2.44 2.41 2.41 ### ### -0.8 32.0 ###
2023-Jan-09 Mon 2.44 2.45 2.42 2.42 ### ### -0.8 ### ###
2023-Jan-06 Fri 2.45 2.47 2.41 2.44 ### ### ### 25.3 12.2
2023-Jan-05 Thu 2.46 2.46 2.42 2.45 ### 21,554 ### 27.3 12.3
2023-Jan-04 Wed 2.46 2.46 2.41 2.46 39,976 97,341 ### 61.4 ###
2023-Jan-03 Tue 2.43 2.55 2.43 2.47 26,052 ### 1.6 85.9 ###
2022-Dec-30 Fri 2.47 2.47 2.42 2.43 8,958 ### ### 16.9 ###
2022-Dec-29 Thu 2.48 2.48 2.42 2.42 ### ### ### 16.6 ###
2022-Dec-28 Wed 2.45 2.45 2.41 2.41 5,253 ### ### ### ###
2022-Dec-23 Fri 2.4 2.42 2.4 2.42 ### 6,251 ### 79.8 ###
2022-Dec-22 Thu 2.47 2.49 2.41 2.48 28,058 68,742 ### 69.3 12.4
2022-Dec-21 Wed 2.47 2.55 2.46 2.55 36,173 ### ### 87.0 12.8
2022-Dec-20 Tue 2.5 2.5 2.45 2.45 ### ### ### 34.6 12.3
2022-Dec-19 Mon 2.55 2.55 2.5 2.55 28,786 72,684 ### ### 12.8
2022-Dec-16 Fri 2.46 2.55 2.46 2.55 8,754 21,928 3.7 ### 12.8
2022-Dec-15 Thu 2.48 2.48 2.43 2.46 7,579 ### ### 37.6 ###
2022-Dec-14 Wed 2.45 2.48 2.45 2.48 26,140 ### 1.2 ### 12.4
2022-Dec-13 Tue 2.49 2.49 2.42 2.42 ### 17,270 ### 17.7 ###
2022-Dec-12 Mon 2.5 2.5 2.45 2.45 ### 13,872 ### ### 12.3
2022-Dec-09 Fri 2.45 2.46 2.45 2.46 6,351 ### ### ### ###
2022-Dec-08 Thu 2.45 2.5 2.44 2.5 26,026 64,284 2.0 87.8 12.5
2022-Dec-07 Wed 2.4 2.48 2.4 2.48 41,985 102,443 ### 91.6 12.4
2022-Dec-06 Tue 2.45 2.47 ### 2.43 ### 187,447 ### 34.9 ###
2022-Dec-05 Mon 2.45 2.46 2.43 2.43 ### ### ### ### ###
2022-Dec-02 Fri 2.55 2.55 2.4 2.45 ### ### -3.9 9.5 12.3
2022-Dec-01 Thu 2.43 ### 2.42 2.55 ### 198,372 ### ### 12.8
2022-Nov-30 Wed 2.44 2.49 2.41 2.41 108,527 ### ### ### ###
2022-Nov-29 Tue 2.45 2.46 2.4 2.44 ### ### ### ### 12.2
2022-Nov-28 Mon 2.45 2.52 2.4 2.45 103,129 ### ### ### 12.3
2022-Nov-25 Fri 2.46 2.48 2.45 2.48 ### 124,327 ### ### 12.4
2022-Nov-24 Thu 2.43 2.44 2.42 2.44 ### ### ### ### 12.2
2022-Nov-23 Wed 2.48 2.48 ### 2.43 ### ### ### 24.2 ###
2022-Nov-22 Tue 2.48 2.48 2.41 2.43 ### 233,653 ### ### ###
2022-Nov-21 Mon 2.5 2.5 2.45 2.46 ### ### ### 31.5 ###
2022-Nov-18 Fri 2.54 2.54 2.4 2.4 27,774 ### ### 6.7 ###
2022-Nov-17 Thu 2.51 2.52 2.5 2.5 ### ### ### ### 12.5
2022-Nov-16 Wed 2.47 2.5 2.46 2.47 8,224 ### ### 71.8 ###
2022-Nov-15 Tue 2.47 2.49 2.45 2.48 8,777 21,679 ### 74.2 12.4
2022-Nov-14 Mon 2.59 2.59 2.51 2.51 ### 37,054 -3.1 17.1 12.6
2022-Nov-11 Fri 2.5 2.59 2.48 2.59 22,040 55,871 ### 88.0 ###
2022-Nov-10 Thu 2.5 2.56 2.5 2.54 49 123 ### ### 12.7
2022-Nov-09 Wed 2.53 ### 2.5 2.54 41,956 ### ### 71.3 12.7
2022-Nov-08 Tue 2.55 2.57 2.53 2.56 5,326 13,581 ### 72.2 12.8
2022-Nov-07 Mon 2.55 2.58 2.49 2.58 44,984 ### 1.2 ### ###
2022-Nov-04 Fri ### ### 2.59 2.59 ### 155 -0.4 ### ###
2022-Nov-03 Thu 2.54 ### 2.54 ### 47,486 122,751 3.2 ### ###
2022-Nov-02 Wed 2.54 2.59 2.54 2.54 12,985 ### ### ### 12.7
2022-Nov-01 Tue 2.57 2.59 2.54 2.54 ### 15,374 ### 21.2 12.7
2022-Oct-31 Mon 2.54 2.56 2.5 2.55 19,451 ### ### 72.9 12.8
2022-Oct-28 Fri 2.51 2.53 2.51 2.52 ### ### ### ### ###
2022-Oct-27 Thu 2.54 2.54 2.49 2.52 4,747 ### -0.8 27.9 ###
2022-Oct-26 Wed 2.54 2.55 2.5 2.54 ### ### ### ### 12.7
2022-Oct-25 Tue 2.47 2.5 2.43 2.5 12,826 ### ### 80.4 12.5
2022-Oct-24 Mon ### 2.5 ### 2.46 ### 41,789 2.9 ### ###
2022-Oct-21 Fri 2.46 2.5 2.4 2.46 94,729 232,086 ### 72.1 ###
2022-Oct-20 Thu 2.48 2.48 2.44 2.46 7,876 19,374 ### 39.7 ###
2022-Oct-19 Wed 2.45 2.45 2.45 2.45 82 ### ### 67.9 12.3
2022-Oct-18 Tue 2.44 2.45 ### 2.45 ### 70,372 ### ### 12.3
2022-Oct-17 Mon 2.42 2.42 ### ### ### 6,021 -1.7 26.7 ###
2022-Oct-14 Fri 2.44 2.46 ### ### ### ### -2.0 ### ###
2022-Oct-13 Thu ### ### ### ### 13,342 31,420 ### ### ###
2022-Oct-12 Wed ### ### ### ### ### ### ### 21.8 ###
2022-Oct-11 Tue ### ### ### ### ### ### ### 77.2 ###
2022-Oct-10 Mon ### ### ### ### 15,659 36,720 -1.3 32.3 ###
2022-Oct-07 Fri 2.44 2.445 2.44 2.445 250 ### ### 73.8 12.2
2022-Oct-06 Thu 2.47 2.49 2.45 2.45 ### 40,554 ### ### 12.3
2022-Oct-05 Wed 2.47 2.47 2.42 2.47 3,651 8,926 ### 62.6 ###
2022-Oct-04 Tue 2.41 2.47 ### 2.47 35,652 86,277 ### ### ###
2022-Oct-03 Mon 2.44 2.44 ### ### ### 27,873 ### 25.0 11.9
2022-Sep-30 Fri ### ### ### ### 19,559 ### 1.3 ### 11.9
2022-Sep-29 Thu ### 2.46 ### 2.46 34,448 ### 4.7 ### ###
2022-Sep-28 Wed ### ### 2.27 2.27 43,621 ### ### ### ###
2022-Sep-27 Tue 2.45 2.47 ### ### 25,085 ### -2.9 ### ###
2022-Sep-26 Mon 2.46 2.51 2.46 2.49 ### 27,921 1.2 ### 12.5
2022-Sep-23 Fri 2.58 ### 2.5 2.5 39,946 ### ### ### 12.5
2022-Sep-21 Wed ### ### 2.52 2.53 ### 95,622 ### 12.5 ###
2022-Sep-20 Tue ### ### ### ### 4,250 ### 0.4 77.0 ###
2022-Sep-19 Mon ### ### ### ### 3,041 8,073 ### ### ###
2022-Sep-16 Fri ### ### ### ### 19,123 51,154 ### 76.0 13.4
2022-Sep-15 Thu ### ### ### ### 20,025 ### 1.5 ### ###
2022-Sep-14 Wed ### ### ### ### ### ### 0.4 62.2 13.2
2022-Sep-13 Tue 2.7 2.7 ### ### ### 185,526 -2.2 17.9 13.2
2022-Sep-12 Mon ### ### ### ### 13,785 36,943 ### 71.4 13.5
2022-Sep-09 Fri ### ### ### ### ### ### 0.7 ### 13.5
2022-Sep-08 Thu ### ### ### ### 29,353 78,225 -0.4 ### 13.4
2022-Sep-07 Wed ### ### ### ### 24,244 64,489 0.4 74.9 13.4
2022-Sep-06 Tue ### ### ### ### ### 18,143 -0.4 ### ###
2022-Sep-05 Mon ### ### ### ### ### 47,054 -0.4 ### ###
2022-Sep-02 Fri ### ### ### ### ### 119,054 -3.0 18.7 ###
2022-Sep-01 Thu ### ### ### ### ### 7,485 ### ### 13.4
2022-Aug-31 Wed ### ### ### ### ### 20,472 1.1 67.6 13.2
2022-Aug-30 Tue ### ### ### ### ### ### 0.4 ### ###
2022-Aug-29 Mon ### ### 2.59 ### 60,352 ### ### 38.7 ###
2022-Aug-26 Fri ### ### ### ### ### 55,254 -0.4 ### 13.2
2022-Aug-25 Thu ### ### ### ### ### 72,040 -0.7 30.7 13.3
2022-Aug-24 Wed ### ### ### ### 15,122 ### 0.4 ### 13.5
2022-Aug-23 Tue ### 2.7 ### 2.7 23,983 ### 0.7 77.9 13.5
2022-Aug-22 Mon 2.72 2.72 ### 2.7 82,679 ### ### 41.3 13.5
2022-Aug-19 Fri 2.73 2.74 ### 2.72 36,654 99,149 ### ### ###
2022-Aug-18 Thu 2.72 2.73 ### 2.73 ### 70,741 ### 77.4 ###
2022-Aug-17 Wed 2.72 2.73 ### 2.73 145,687 393,354 ### 73.4 ###
2022-Aug-16 Tue 2.71 2.73 ### 2.73 16,444 ### ### ### ###
2022-Aug-15 Mon 2.72 2.72 ### 2.71 11,648 31,449 ### 38.3 13.6
2022-Aug-12 Fri ### 2.73 ### 2.72 14,526 39,147 2.3 ### ###
2022-Aug-11 Thu 2.71 2.71 ### ### 14,642 ### -3.0 ### ###
2022-Aug-10 Wed 2.7 2.74 ### 2.7 61,382 165,424 ### ### 13.5
2022-Aug-09 Tue 2.72 2.72 ### 2.7 ### ### ### ### 13.5
2022-Aug-08 Mon 2.71 2.72 ### 2.72 ### 98,975 ### 66.2 ###
2022-Aug-05 Fri ### ### ### ### 28,877 ### 2.7 82.9 13.5
     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 2023-01-27 16:08:45 thru 2023-01-27 16:08:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000