Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 25-May-09 03:49:09 PM AEST

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

  Company Next Section
  Limits 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

(DTE) DART ENERGY LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for DTE    Limits Next Section


Company Details for (DTE) DART ENERGY LIMITED

Listing Code DTE
Listing Name DART ENERGY LIMITED
GICS Sector Energy
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 8th May 2025
Latest price with VOLUME for DTE .. Wednesday 1st October 2014

DTE is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### ###
MAX ### 64,384,981 99.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for DTE    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

150 Days for (DTE) DART ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.16
2013-Aug-15 Thu ### ### 0.125 0.125 3.1 3.1 0.0
2013-Aug-14 Wed ### ### ### ### 739,055 0 ### ### 0.0
2013-Aug-13 Tue ### ### ### ### ### ### 0.0
2013-Aug-12 Mon ### ### ### ### ### ### 0.0
2013-Aug-09 Fri ### ### 0.145 0.145 1,209,452 87,685 12.1 12.1 ###
2013-Aug-08 Thu 0.145 ### 0.145 ### ### ### 0.0
2013-Aug-07 Wed 0.145 0.155 ### ### 6,148,345 ### ### ### 0.0
2013-Aug-06 Tue ### ### ### ### 4,255,777 0 96.0 96.0 0.0
2013-Aug-05 Mon ### ### ### ### 92.6 92.6 0.0
2013-Aug-02 Fri ### ### ### ### 68.7 68.7 0.0
2013-Aug-01 Thu ### ### 0.125 ### 1,654,287 ### ### ### 0.0
2013-Jul-31 Wed ### ### 0.127 ### 1,690,041 ### ### ### 0.0
2013-Jul-30 Tue ### ### 0.125 ### ### ### 0.0
2013-Jul-29 Mon ### ### ### ### 2,499,949 0 ### ### 0.0
2013-Jul-26 Fri ### 0.145 ### ### ### ### 0.0
2013-Jul-25 Thu ### ### ### ### 3,160,046 0 ### ### 0.0
2013-Jul-24 Wed ### ### ### ### ### ### 0.0
2013-Jul-23 Tue 0.145 ### ### ### 10.4 10.4 0.0
2013-Jul-22 Mon ### 0.145 0.125 ### ### ### 0.0
2013-Jul-19 Fri ### ### ### ### 97.6 97.6 0.0
2013-Jul-18 Thu ### ### ### ### 6.4 6.4 0.0
2013-Jul-17 Wed ### ### ### ### 2,881,380 0 ### ### 0.0
2013-Jul-16 Tue ### ### ### ### 76.6 76.6 0.0
2013-Jul-15 Mon ### ### ### ### 4,385,625 0 6.7 6.7 0.0
2013-Jul-12 Fri ### ### ### ### 5.8 5.8 0.0
2013-Jul-11 Thu ### ### ### ### ### ### 0.0
2013-Jul-10 Wed ### ### ### ### ### ### 0.0
2013-Jul-09 Tue ### ### ### ### 8,037,541 0 3.4 3.4 0.0
2013-Jul-08 Mon ### ### ### ### 93.7 93.7 0.0
2013-Jul-05 Fri ### ### ### ### 4,700,380 0 ### ### 0.0
2013-Jul-04 Thu ### ### ### ### 9,391,027 0 ### ### 0.0
2013-Jul-03 Wed 0.089 ### 0.087 ### 99.1 99.1 0.0
2013-Jul-02 Tue 0.078 ### 0.078 ### 7,562,986 294,956 ### ### 0.0
2013-Jul-01 Mon 0.085 0.085 0.075 0.075 1,895,028 ### ### ### 0.0
2013-Jun-28 Fri 0.084 0.089 0.082 0.083 13,642,627 1,166,444 ### ### 0.0
2013-Jun-27 Thu ### 0.077 ### 0.077 6,185,678 238,148 94.9 94.9 0.0
2013-Jun-26 Wed ### ### ### ### 2,074,285 0 18.6 18.6 0.0
2013-Jun-25 Tue ### 0.073 ### ### 4,512,623 ### ### ### 0.0
2013-Jun-24 Mon ### ### ### ### ### ### 0.0
2013-Jun-21 Fri 0.078 0.087 0.077 ### 8,704,357 713,757 ### ### 0.0
2013-Jun-20 Thu 0.076 0.082 0.075 0.082 9,366,350 735,258 ### ### 0.0
2013-Jun-19 Wed 0.082 0.085 0.072 0.073 9,882,022 ### 3.9 3.9 0.0
2013-Jun-18 Tue ### ### 0.078 0.082 88.9 88.9 0.0
2013-Jun-17 Mon ### ### ### 0.076 16,896,580 0 ### ### 0.0
2013-Jun-14 Fri 0.059 ### 0.057 ### 11,603,846 ### 95.1 95.1 0.0
2013-Jun-13 Thu 0.051 0.055 0.051 0.054 4,419,688 234,243 ### ### ###
2013-Jun-12 Wed 0.049 0.051 0.049 ### 3,860,744 ### ### ### 0.0
2013-Jun-11 Tue 0.045 0.048 0.045 0.048 2,278,885 ### 95.8 95.8 ###
2013-Jun-07 Fri 0.041 0.045 0.041 0.044 1,983,328 85,283 94.9 94.9 ###
2013-Jun-06 Thu ### 0.045 ### ### 5,767,845 129,776 ### ### 0.0
2013-Jun-05 Wed ### ### ### ### ### ### 0.0
2013-Jun-04 Tue ### ### ### ### 1,869,079 0 86.0 86.0 0.0
2013-Jun-03 Mon ### ### ### ### 4,599,687 0 ### ### 0.0
2013-May-31 Fri 0.042 0.042 ### ### 5.3 5.3 0.0
2013-May-30 Thu 0.041 0.041 ### ### 3,317,841 ### 16.2 16.2 0.0
2013-May-29 Wed 0.049 0.049 ### 0.041 8,041,077 ### 1.2 1.2 0.0
2013-May-28 Tue 0.049 0.049 0.047 0.049 ### ### ###
2013-May-27 Mon 0.051 0.051 0.049 ### 21.6 21.6 0.0
2013-May-24 Fri 0.051 0.052 ### 0.051 2,457,353 ### ### ### ###
2013-May-23 Thu 0.054 0.054 ### ### 5.9 5.9 0.0
2013-May-22 Wed 0.053 0.054 0.052 0.053 1,867,045 98,953 ### ### ###
2013-May-21 Tue 0.051 0.053 0.051 0.052 2,069,652 107,621 ### ### ###
2013-May-20 Mon 0.053 0.054 0.051 0.051 1,962,674 103,040 ### ### ###
2013-May-17 Fri 0.053 0.054 0.052 0.053 1,850,456 98,074 72.6 72.6 ###
2013-May-16 Thu 0.052 0.053 0.052 0.053 ### ### ###
2013-May-15 Wed 0.053 0.054 0.052 0.053 77.2 77.2 ###
2013-May-14 Tue 0.052 0.055 0.052 0.055 1,332,955 ### 94.1 94.1 ###
2013-May-13 Mon 0.054 0.054 0.052 0.053 ### ### ###
2013-May-10 Fri 0.055 0.055 0.053 0.054 ### ### ###
2013-May-09 Thu 0.054 0.056 0.053 0.053 15.7 15.7 ###
2013-May-08 Wed 0.053 0.054 0.052 0.053 904,629 47,945 63.9 63.9 ###
2013-May-07 Tue 0.054 0.054 0.052 0.053 1,778,884 94,280 ### ### ###
2013-May-06 Mon 0.058 0.058 0.054 0.054 4.9 4.9 ###
2013-May-03 Fri 0.059 0.059 0.056 0.057 657,387 ### ### ### 0.0
2013-May-02 Thu 0.055 0.056 0.054 0.056 ### ### ###
2013-May-01 Wed ### ### 0.056 0.056 2,936,444 82,220 6.1 6.1 ###
2013-Apr-30 Tue ### ### ### ### 69.1 69.1 0.0
2013-Apr-29 Mon ### ### 0.059 ### 2,148,973 ### ### ### 0.0
2013-Apr-26 Fri ### ### ### ### ### ### 0.0
2013-Apr-24 Wed 0.056 ### 0.056 ### 97.0 97.0 0.0
2013-Apr-23 Tue 0.056 0.057 0.054 0.057 87.6 87.6 0.0
2013-Apr-22 Mon 0.057 0.057 0.054 0.056 1,727,021 95,849 ### ### ###
2013-Apr-19 Fri 0.056 0.057 0.054 0.057 675,024 ### ### ### 0.0
2013-Apr-18 Thu 0.052 0.055 0.051 0.055 95.7 95.7 ###
2013-Apr-17 Wed 0.051 0.057 0.051 0.052 85.5 85.5 ###
2013-Apr-16 Tue 0.051 0.053 0.049 ### 2,322,684 118,456 20.9 20.9 0.0
2013-Apr-15 Mon 0.053 0.054 ### ### 11.6 11.6 0.0
2013-Apr-12 Fri 0.058 0.058 0.054 0.054 4,112,274 230,287 ### ### ###
2013-Apr-11 Thu 0.059 ### 0.056 0.056 ### ### ###
2013-Apr-10 Wed ### ### 0.056 0.057 3.2 3.2 0.0
2013-Apr-09 Tue 0.057 ### 0.055 ### ### ### 0.0
2013-Apr-08 Mon 0.047 0.054 0.046 0.053 19,005,956 ### 98.2 98.2 ###
2013-Apr-05 Fri 0.045 0.047 0.043 0.045 28,053,456 ### ### ### ###
2013-Apr-04 Thu 0.046 0.051 0.041 0.042 ### ### ###
2013-Apr-03 Wed 0.059 ### 0.045 0.045 46,690,320 ### 0.4 0.4 ###
2013-Apr-02 Tue ### ### 0.059 0.059 0.1 0.1 0.0
2013-Mar-28 Thu ### ### ### ### 71.8 71.8 0.0
2013-Mar-27 Wed ### ### ### ### 3,384,922 0 ### ### 0.0
2013-Mar-26 Tue ### ### ### ### ### ### 0.0
2013-Mar-25 Mon ### ### ### ### 9.3 9.3 0.0
2013-Mar-22 Fri ### ### ### ### 1,306,858 0 7.3 7.3 0.0
2013-Mar-21 Thu ### ### ### ### 1,509,559 0 ### ### 0.0
2013-Mar-20 Wed ### ### ### ### 73.1 73.1 0.0
2013-Mar-19 Tue ### ### ### ### ### ### 0.0
2013-Mar-18 Mon ### ### ### ### 2,459,223 0 ### ### 0.0
2013-Mar-15 Fri ### ### ### ### 3,814,450 0 ### ### 0.0
2013-Mar-14 Thu 0.125 0.127 ### ### 6,636,925 421,444 3.8 3.8 0.0
2013-Mar-13 Wed ### ### 0.125 0.125 991,788 61,986 ### ### 0.0
2013-Mar-12 Tue ### ### 0.125 ### 78.7 78.7 0.0
2013-Mar-11 Mon ### ### ### ### 1,884,741 0 ### ### 0.0
2013-Mar-08 Fri ### ### ### ### 1,268,823 0 ### ### 0.0
2013-Mar-07 Thu ### ### 0.125 ### ### ### 0.0
2013-Mar-06 Wed ### ### 0.125 0.125 9.4 9.4 0.0
2013-Mar-05 Tue ### ### ### ### 74.0 74.0 0.0
2013-Mar-04 Mon ### ### ### ### 1,490,578 0 4.4 4.4 0.0
2013-Mar-01 Fri ### ### ### ### 1,443,489 0 ### ### 0.0
2013-Feb-28 Thu ### ### 0.125 ### 2,529,154 158,072 ### ### 0.0
2013-Feb-27 Wed ### ### 0.125 0.125 781,450 48,840 ### ### 0.0
2013-Feb-26 Tue 0.125 ### 0.125 0.125 1,976,772 123,548 70.8 70.8 0.0
2013-Feb-25 Mon ### ### 0.125 0.125 ### ### 0.0
2013-Feb-22 Fri ### ### ### ### 8.3 8.3 0.0
2013-Feb-21 Thu ### 0.145 ### ### 3,879,477 ### 83.8 83.8 0.0
2013-Feb-20 Wed 0.145 0.145 ### 0.145 ### ### ###
2013-Feb-19 Tue ### ### ### 0.145 ### ### ###
2013-Feb-18 Mon 0.145 ### ### ### 90.9 90.9 0.0
2013-Feb-15 Fri ### 0.155 0.145 ### ### ### 0.0
2013-Feb-14 Thu 0.155 0.155 0.145 0.145 2,563,626 384,543 3.4 3.4 ###
2013-Feb-13 Wed 0.155 ### ### 0.155 ### ### ###
2013-Feb-12 Tue ### ### ### ### 4,087,983 0 ### ### 0.0
2013-Feb-11 Mon ### 0.145 ### ### 1,479,686 107,277 ### ### 0.0
2013-Feb-08 Fri ### 0.142 ### ### 1,304,256 ### ### ### 0.0
2013-Feb-07 Thu ### ### ### ### ### ### 0.0
2013-Feb-06 Wed ### 0.145 ### ### 67.7 67.7 0.0
2013-Feb-05 Tue ### ### ### ### 1,868,188 0 73.5 73.5 0.0
2013-Feb-04 Mon ### ### ### ### 2,114,086 0 78.3 78.3 0.0
2013-Feb-01 Fri ### ### ### ### 64.8 64.8 0.0
2013-Jan-31 Thu 0.145 0.145 ### ### 2,252,454 ### ### ### 0.0
2013-Jan-30 Wed ### 0.145 ### ### 1,371,975 ### 71.1 71.1 0.0
2013-Jan-29 Tue ### ### ### ### 4,612,344 0 5.1 5.1 0.0
2013-Jan-25 Fri ### ### ### 0.145 9.5 9.5 ###
2013-Jan-24 Thu ### ### 0.145 0.145 11.5 11.5 ###
2013-Jan-23 Wed ### ### 0.145 0.145 ### ### ###
2013-Jan-22 Tue ### ### ### ### 78.3 78.3 0.0
2013-Jan-21 Mon 0.155 0.155 0.145 ### 4,818,054 ### 10.7 10.7 0.0
2013-Jan-18 Fri ### ### ### 0.155 2,011,848 0 ### ### ###
2013-Jan-17 Thu ### 0.155 ### 0.155 91.3 91.3 ###
2013-Jan-16 Wed ### 0.155 ### ### 971,340 75,278 ### ### 0.0
2013-Jan-15 Tue 0.155 0.155 ### ### 583,889 45,251 ### ### 0.0
2013-Jan-14 Mon ### 0.155 ### ### 71.3 71.3 0.0
2013-Jan-11 Fri 0.155 0.155 ### ### 1,109,076 85,953 8.9 8.9 0.0


<< Previous 1 2 3 4 5 6 7 8 Next >>
     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 2025-05-09 15:49:09 thru 2025-05-09 15:49:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000