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

Currently Sat 25-May-10 12:16:45 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 8...

     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 .. Friday 9th 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


End of day Prices (full format),

450 Days for (DTE) DART ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.16
2011-Mar-30 Wed 0.88 0.88 0.85 0.86 1,717,124 ### ### ### ###
2011-Mar-29 Tue 0.85 0.88 0.85 0.875 2,972,128 ### ### ### 0.1
2011-Mar-28 Mon 0.88 0.88 0.845 0.86 20.3 20.3 ###
2011-Mar-25 Fri 0.855 ### 0.855 0.88 ### ### 0.1
2011-Mar-24 Thu 0.855 0.875 0.85 0.855 2,876,183 ### ### ### ###
2011-Mar-23 Wed 0.86 0.87 0.84 0.845 2,012,649 ### 21.2 21.2 ###
2011-Mar-22 Tue 0.86 0.875 0.85 0.855 ### ### ###
2011-Mar-21 Mon 0.83 0.84 0.81 0.84 4,753,575 ### ### ### ###
2011-Mar-18 Fri 0.88 ### 0.83 0.83 ### ### ###
2011-Mar-17 Thu 0.86 0.885 0.82 0.88 ### ### 0.1
2011-Mar-16 Wed 0.85 0.88 0.84 0.87 ### ### 0.1
2011-Mar-15 Tue 0.885 ### 0.84 0.86 1,226,876 515,287 ### ### ###
2011-Mar-14 Mon 0.87 ### 0.86 0.88 86.0 86.0 0.1
2011-Mar-11 Fri ### ### 0.88 ### 7,506,876 3,303,025 ### ### 0.0
2011-Mar-10 Thu ### 1 ### ### 3,700,270 ### ### ### 0.0
2011-Mar-09 Wed ### ### ### 1 2,989,374 0 13.7 13.7 ###
2011-Mar-08 Tue 1 ### ### ### 90.5 90.5 0.0
2011-Mar-07 Mon ### ### ### 1 ### ### ###
2011-Mar-04 Fri 1.055 ### ### 1.025 3,831,879 0 11.8 11.8 ###
2011-Mar-03 Thu ### ### 0.985 1 3,698,682 ### ### ### ###
2011-Mar-02 Wed 1 ### ### 0.985 5,408,324 0 ### ### ###
2011-Mar-01 Tue ### ### ### 1 25,622,041 0 ### ### ###
2011-Feb-28 Mon ### ### ### ### 31.7 31.7 0.0
2011-Feb-25 Fri ### ### ### ### 3,590,084 0 ### ### 0.0
2011-Feb-24 Thu ### ### ### ### 3,828,045 0 ### ### 0.0
2011-Feb-23 Wed ### ### 1.045 ### 5.9 5.9 0.0
2011-Feb-22 Tue 1.125 1.145 ### ### 2,321,585 ### ### ### 0.0
2011-Feb-21 Mon ### ### ### 1.125 2,120,189 0 ### ### ###
2011-Feb-18 Fri ### ### ### ### ### ### 0.0
2011-Feb-17 Thu ### ### 1.125 ### 2,588,657 ### ### ### 0.0
2011-Feb-16 Wed ### ### 1.125 ### 1,490,055 838,155 68.5 68.5 0.0
2011-Feb-15 Tue 1.145 ### ### ### 1,420,329 0 32.1 32.1 0.0
2011-Feb-14 Mon ### 1.185 ### 1.145 ### ### ###
2011-Feb-11 Fri ### 1.155 ### 1.125 23.3 23.3 ###
2011-Feb-10 Thu ### ### 1.125 ### ### ### 0.0
2011-Feb-09 Wed ### 1.185 ### 1.175 2,832,651 1,678,345 80.5 80.5 ###
2011-Feb-08 Tue ### ### ### ### ### ### 0.0
2011-Feb-07 Mon ### ### ### ### 813,452 0 ### ### 0.0
2011-Feb-04 Fri ### 1.145 ### ### 4,368,377 ### ### ### 0.0
2011-Feb-03 Thu ### 1.145 ### ### ### ### 0.0
2011-Feb-02 Wed 1.145 ### ### ### 31.2 31.2 0.0
2011-Feb-01 Tue ### ### 1.085 ### 1,597,922 866,872 89.5 89.5 0.0
2011-Jan-31 Mon ### ### ### ### ### ### 0.0
2011-Jan-28 Fri ### ### ### ### 82.6 82.6 0.0
2011-Jan-27 Thu ### 1.145 ### ### ### ### 0.0
2011-Jan-25 Tue ### ### ### 1.145 351,075 0 ### ### ###
2011-Jan-24 Mon ### ### 1.155 1.175 ### ### ###
2011-Jan-21 Fri ### ### ### ### 82.7 82.7 0.0
2011-Jan-20 Thu ### ### ### ### 937,940 0 ### ### 0.0
2011-Jan-19 Wed ### 1.185 ### ### 416,021 ### 73.1 73.1 0.0
2011-Jan-18 Tue ### 1.185 1.155 ### 31.3 31.3 0.0
2011-Jan-17 Mon ### ### ### 1.175 825,686 0 40.6 40.6 ###
2011-Jan-14 Fri 1.2 1.2 ### ### 778,943 ### 25.4 25.4 0.0
2011-Jan-13 Thu ### 1.21 ### 1.21 1,833,658 ### 87.8 87.8 ###
2011-Jan-12 Wed ### ### 1.145 ### ### ### 0.0
2011-Jan-11 Tue ### ### ### 1.145 ### ### ###
2011-Jan-10 Mon 1.145 1.145 1.125 1.145 ### ### ###
2011-Jan-07 Fri ### 1.155 1.125 ### 483,050 550,677 ### ### 0.0
2011-Jan-06 Thu ### ### 1.125 ### ### ### 0.0
2011-Jan-05 Wed ### 1.185 1.125 ### ### ### 0.0
2011-Jan-04 Tue ### ### ### 1.185 1,076,388 0 79.1 79.1 0.1
2010-Dec-31 Fri ### 1.185 ### ### ### ### 0.0
2010-Dec-30 Thu ### ### ### ### 87.7 87.7 0.0
2010-Dec-29 Wed 1.125 ### ### ### 203,857 0 70.0 70.0 0.0
2010-Dec-24 Fri 1.185 1.185 ### ### ### ### 0.0
2010-Dec-23 Thu 1.21 ### ### ### 526,574 0 16.7 16.7 0.0
2010-Dec-22 Wed 1.2 1.21 1.175 1.2 ### ### 0.1
2010-Dec-21 Tue 1.22 1.22 ### ### ### ### 0.0
2010-Dec-20 Mon 1.23 1.25 1.21 1.22 34.8 34.8 0.1
2010-Dec-17 Fri 1.145 1.26 ### 1.26 3,138,127 1,977,020 97.4 97.4 ###
2010-Dec-16 Thu ### 1.155 ### ### ### ### 0.0
2010-Dec-15 Wed ### ### ### ### 2,829,942 0 74.6 74.6 0.0
2010-Dec-14 Tue ### ### ### ### ### ### 0.0
2010-Dec-13 Mon ### ### ### 1.075 33.6 33.6 ###
2010-Dec-10 Fri ### ### ### 1.045 6.7 6.7 0.1
2010-Dec-09 Thu ### ### 1.085 ### ### ### 0.0
2010-Dec-08 Wed ### ### ### 1.145 2,305,140 0 ### ### ###
2010-Dec-07 Tue ### 1.2 ### ### 1,692,879 1,015,727 ### ### 0.0
2010-Dec-06 Mon ### ### ### 1.2 ### ### 0.1
2010-Dec-03 Fri ### 1.24 ### ### 1,063,050 ### 12.9 12.9 0.0
2010-Dec-02 Thu 1.22 1.22 ### 1.2 2,183,479 1,331,922 21.3 21.3 0.1
2010-Dec-01 Wed ### 1.2 ### ### 75.7 75.7 0.0
2010-Nov-30 Tue 1.225 1.23 ### ### 12.7 12.7 0.0
2010-Nov-29 Mon 1.23 ### 1.22 1.23 1,072,384 654,154 ### ### 0.1
2010-Nov-26 Fri 1.22 1.25 ### 1.22 794,188 ### 69.0 69.0 0.1
2010-Nov-25 Thu 1.26 1.28 ### 1.23 ### ### 0.1
2010-Nov-24 Wed ### 1.23 ### 1.23 84.9 84.9 0.1
2010-Nov-23 Tue 1.23 1.25 1.2 1.2 564,378 ### ### ### 0.1
2010-Nov-22 Mon 1.255 ### 1.22 1.24 27.3 27.3 0.1
2010-Nov-19 Fri 1.26 1.285 1.25 1.26 658,924 835,186 73.7 73.7 ###
2010-Nov-18 Thu 1.255 1.26 1.24 1.25 ### ### ###
2010-Nov-17 Wed 1.29 1.29 1.22 1.245 ### ### 0.1
2010-Nov-16 Tue ### ### 1.29 1.29 1,088,577 ### 16.6 16.6 0.1
2010-Nov-15 Mon ### ### ### ### 781,924 0 86.2 86.2 0.0
2010-Nov-12 Fri ### ### 1.29 ### 1,063,375 685,876 ### ### 0.0
2010-Nov-11 Thu 1.29 ### 1.29 ### 532,240 ### 80.7 80.7 0.0
2010-Nov-10 Wed ### ### 1.29 ### 644,788 415,888 ### ### 0.0
2010-Nov-09 Tue ### ### 1.27 ### 859,446 545,748 70.0 70.0 0.0
2010-Nov-08 Mon 1.275 ### 1.27 ### 1,247,523 792,177 84.1 84.1 0.0
2010-Nov-05 Fri ### ### 1.24 1.25 804,871 499,020 ### ### ###
2010-Nov-04 Thu 1.26 1.26 1.23 1.25 592,272 737,378 27.6 27.6 ###
2010-Nov-03 Wed 1.28 1.28 1.225 1.23 ### ### 0.1
2010-Nov-02 Tue 1.2 ### ### 1.26 1,532,455 0 ### ### ###
2010-Nov-01 Mon 1.185 1.21 ### ### 609,672 368,851 68.4 68.4 0.0
2010-Oct-29 Fri ### ### ### ### 641,675 0 ### ### 0.0
2010-Oct-28 Thu ### ### ### 1.155 76.7 76.7 0.1
2010-Oct-27 Wed ### 1.2 ### ### 702,983 421,789 77.8 77.8 0.0
2010-Oct-26 Tue ### ### 1.145 ### 71.6 71.6 0.0
2010-Oct-25 Mon ### 1.175 ### 1.155 611,651 359,344 60.9 60.9 0.1
2010-Oct-22 Fri 1.21 1.21 1.155 ### 914,043 1,080,855 ### ### 0.0
2010-Oct-21 Thu 1.24 1.24 ### 1.2 ### ### 0.1
2010-Oct-20 Wed 1.23 1.23 1.185 ### 1,005,858 1,214,573 9.9 9.9 0.0
2010-Oct-19 Tue 1.23 1.25 1.21 1.24 3,178,521 3,909,580 ### ### 0.1
2010-Oct-18 Mon 1.22 1.25 1.21 1.23 80.3 80.3 0.1
2010-Oct-15 Fri 1.225 1.25 ### 1.24 3,645,275 ### 75.4 75.4 0.1
2010-Oct-14 Thu 1.21 1.245 ### 1.225 ### ### 0.1
2010-Oct-13 Wed 1.2 1.2 1.125 ### ### ### 0.0
2010-Oct-12 Tue 1.27 1.29 ### ### 9.5 9.5 0.0
2010-Oct-11 Mon ### ### 1.25 1.25 1,099,228 ### ### ### ###
2010-Oct-08 Fri ### ### 1.285 ### ### ### 0.0
2010-Oct-07 Thu ### ### 1.28 ### 9.6 9.6 0.0
2010-Oct-06 Wed ### ### ### ### 3,767,728 0 25.2 25.2 0.0
2010-Oct-05 Tue ### ### 1.255 ### ### ### 0.0
2010-Oct-04 Mon ### 1.385 ### ### ### ### 0.0
2010-Oct-01 Fri 1.2 1.355 ### 1.285 2,395,359 1,622,855 ### ### ###
2010-Sep-30 Thu ### 1.23 ### ### 96.3 96.3 0.0
2010-Sep-29 Wed ### ### ### ### 4,166,542 0 ### ### 0.0
2010-Sep-28 Tue ### ### ### ### 1,170,847 0 73.6 73.6 0.0
2010-Sep-27 Mon ### ### ### ### 0 0.0
2010-Sep-24 Fri 1.055 ### ### ### ### ### 0.0
2010-Sep-23 Thu ### ### 1.055 1.055 ### ### 0.1
2010-Sep-22 Wed ### ### ### ### 849,345 0 25.3 25.3 0.0
2010-Sep-21 Tue ### ### ### 1.045 21.0 21.0 0.1
2010-Sep-20 Mon ### ### ### ### ### ### 0.0
2010-Sep-17 Fri ### ### 1.025 ### 1,802,349 ### 76.7 76.7 0.0
2010-Sep-16 Thu ### ### ### 1 1,030,829 0 80.9 80.9 ###
2010-Sep-15 Wed 1 1 ### ### 10.6 10.6 0.0
2010-Sep-14 Tue 0.975 1 0.975 ### 1,352,658 1,335,749 ### ### 0.0
2010-Sep-13 Mon ### ### ### ### 1,365,888 0 94.2 94.2 0.0
2010-Sep-10 Fri ### ### 0.89 ### ### ### 0.0
2010-Sep-09 Thu 0.84 ### 0.84 0.89 ### ### ###
2010-Sep-08 Wed ### 0.84 0.82 0.82 18.5 18.5 0.1
2010-Sep-07 Tue 0.825 0.83 0.81 0.81 594,126 487,183 19.9 19.9 0.1
2010-Sep-06 Mon 0.81 0.82 0.81 0.82 ### ### 0.1
2010-Sep-03 Fri ### ### 0.8 0.8 1,005,779 ### 15.7 15.7 0.1
2010-Sep-02 Thu 0.82 0.825 0.8 ### 21.5 21.5 0.0
2010-Sep-01 Wed 0.8 0.82 0.8 ### 1,299,057 ### ### ### 0.0
2010-Aug-31 Tue 0.82 0.82 0.79 0.79 1,383,340 1,113,588 9.1 9.1 ###
2010-Aug-30 Mon 0.82 0.82 ### ### 547,248 224,371 ### ### 0.0
2010-Aug-27 Fri 0.8 0.83 0.79 ### 71.4 71.4 0.0
2010-Aug-26 Thu 0.8 0.83 0.79 ### 682,048 552,458 27.0 27.0 0.0
2010-Aug-25 Wed 0.8 0.82 ### ### 695,323 285,082 80.2 80.2 0.0
2010-Aug-24 Tue ### 0.81 0.79 0.79 24.2 24.2 ###
2010-Aug-23 Mon 0.8 0.84 0.8 ### ### ### 0.0
2010-Aug-20 Fri 0.8 0.8 0.78 0.78 ### ### 0.1
2010-Aug-19 Thu 0.76 0.8 0.76 ### 93.9 93.9 0.0
2010-Aug-18 Wed ### 0.77 0.76 ### ### ### 0.0
2010-Aug-17 Tue 0.75 ### 0.75 0.76 ### ### 0.1
2010-Aug-16 Mon 0.755 0.77 0.75 0.755 ### ### ###
2010-Aug-13 Fri 0.755 ### 0.755 0.76 874,321 330,056 60.4 60.4 0.1
2010-Aug-12 Thu 0.75 0.76 0.75 0.755 944,528 ### ### ### ###
2010-Aug-11 Wed 0.75 0.76 0.75 0.75 ### ### ###
2010-Aug-10 Tue 0.75 ### 0.745 0.75 6,803,284 2,534,223 ### ### ###
2010-Aug-09 Mon 0.755 0.775 0.745 0.75 21.7 21.7 ###
2010-Aug-06 Fri 0.78 0.785 0.745 0.75 7.5 7.5 ###
2010-Aug-05 Thu 0.76 ### 0.76 0.77 5,667,986 ### ### ### 0.1
2010-Aug-04 Wed ### ### ### 0.78 16.8 16.8 0.1
2010-Aug-03 Tue ### ### 0.785 ### 3,424,225 ### ### ### 0.0
2010-Aug-02 Mon 0.775 0.81 0.77 ### 2,193,824 1,733,120 85.3 85.3 0.0
2010-Jul-30 Fri 0.78 0.79 0.755 0.755 ### ### ###
2010-Jul-29 Thu 0.78 0.81 0.78 0.8 7,001,721 ### ### ### 0.1
2010-Jul-28 Wed ### 0.825 0.785 0.8 9,838,672 ### 24.4 24.4 0.1
2010-Jul-27 Tue 0.84 0.84 0.8 ### ### ### 0.0
2010-Jul-26 Mon 0.85 0.855 0.81 ### 18.3 18.3 0.0
2010-Jul-23 Fri 0.84 0.88 0.83 0.84 ### ### ###
2010-Jul-22 Thu 0.75 0.785 0.745 0.78 64,384,981 ### 91.2 91.2 0.1

     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 2025-05-10 12:16:45 thru 2025-05-10 12:16:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000