Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 24-May-05 03:25:35 AM 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

(EEL) ENRG ELEMENTS LTD Daily Prices Page 10...

     Prev Section TOC    Company Info for EEL    Limits Next Section


Company Details for (EEL) ENRG ELEMENTS LTD

Listing Code EEL
Listing Name ENRG ELEMENTS LTD
GICS Sector Materials
ISIN Name ENVIROSTAR ENERGY
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000EEL4


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for EEL .. Thursday 2nd May 2024

EEL 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 ### 1 0.0
MAX ### 41,657,480 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

150 Days for (EEL) ENRG ELEMENTS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2001-Jul-23 Mon 0.49 0.59 0.47 0.55 190,589 ### ### ### ###
2001-Jul-20 Fri 0.49 0.49 0.49 0.49 75.4 75.4 ###
2001-Jul-19 Thu 0.49 0.49 0.49 0.49 20,177 9,886 73.2 73.2 ###
2001-Jul-18 Wed 0.52 0.52 0.52 0.52 0 0.0
2001-Jul-17 Tue 0.5 0.52 0.49 0.52 25,276 ### ### ### 0.0
2001-Jul-16 Mon 0.5 0.51 0.5 0.51 71,024 ### ### ### ###
2001-Jul-13 Fri 0.47 0.47 0.46 0.47 70.8 70.8 ###
2001-Jul-12 Thu 0.49 0.49 0.49 0.49 ### ### ###
2001-Jul-11 Wed 0.5 0.5 0.49 0.5 60,545 ### ### ### 0.0
2001-Jul-10 Tue 0.49 0.5 0.49 0.5 ### ### 0.0
2001-Jul-09 Mon 0.485 0.5 0.485 0.5 90.4 90.4 0.0
2001-Jul-06 Fri 0.475 0.475 0.475 0.475 73.4 73.4 ###
2001-Jul-05 Thu 0.44 0.5 0.44 0.475 ### ### ###
2001-Jul-04 Wed 0.445 0.445 0.44 0.44 ### ### ###
2001-Jul-03 Tue 0.49 0.5 0.49 0.5 81.3 81.3 0.0
2001-Jul-02 Mon 0.48 0.49 0.41 0.49 81.8 81.8 ###
2001-Jun-29 Fri 0.48 0.5 0.46 0.48 ### ### 0.0
2001-Jun-28 Thu 0.45 0.485 0.43 0.485 32,755 14,985 93.6 93.6 0.0
2001-Jun-27 Wed 0.5 0.5 0.45 0.49 21.7 21.7 ###
2001-Jun-26 Tue 0.41 0.5 0.41 0.45 ### ### 0.0
2001-Jun-25 Mon 0.42 0.42 0.4 0.41 56,277 23,073 21.7 21.7 ###
2001-Jun-22 Fri ### 0.46 ### 0.44 ### ### ###
2001-Jun-21 Thu 0.28 ### 0.25 ### ### ### 0.0
2001-Jun-20 Wed 0.25 0.25 0.25 0.25 69.8 69.8 0.0
2001-Jun-19 Tue 0.27 0.27 0.26 0.26 ### ### 0.0
2001-Jun-18 Mon 0.27 0.27 0.27 0.27 74.9 74.9 ###
2001-Jun-15 Fri ### ### 0.27 0.27 13,450 ### 2.4 2.4 ###
2001-Jun-14 Thu ### ### 0.29 0.29 14.6 14.6 ###
2001-Jun-13 Wed ### ### ### ### 0 0.0
2001-Jun-12 Tue ### ### ### ### 98.8 98.8 0.0
2001-Jun-11 Mon 0.29 0.29 0.29 0.29 0 ###
2001-Jun-08 Fri 0.29 0.29 0.29 0.29 0 ###
2001-Jun-07 Thu ### ### 0.29 0.29 32,283 4,681 14.1 14.1 ###
2001-Jun-06 Wed ### ### ### ### ### ### 0.0
2001-Jun-05 Tue ### ### ### ### 0 0.0
2001-Jun-04 Mon 0.355 0.355 ### ### 13.3 13.3 0.0
2001-Jun-01 Fri 0.4 0.4 0.355 0.355 2.4 2.4 0.0
2001-May-31 Thu ### 0.4 ### 0.4 99.4 99.4 0.0
2001-May-30 Wed ### ### ### ### 18.6 18.6 0.0
2001-May-29 Tue 0.4 0.4 0.4 0.4 74.5 74.5 0.0
2001-May-28 Mon 0.43 0.43 0.4 0.4 ### ### 0.0
2001-May-25 Fri 0.44 0.44 0.44 0.44 ### ### ###
2001-May-24 Thu 0.45 0.45 0.45 0.45 0 0.0
2001-May-23 Wed 0.425 0.45 0.425 0.45 ### ### 0.0
2001-May-22 Tue 0.42 0.42 0.42 0.42 ### ### ###
2001-May-21 Mon 0.45 0.45 0.42 0.42 23,158 10,073 ### ### ###
2001-May-18 Fri 0.42 0.42 0.42 0.42 ### ### ###
2001-May-17 Thu 0.41 0.41 0.41 0.41 ### ### ###
2001-May-16 Wed 0.41 0.41 0.41 0.41 0 ###
2001-May-15 Tue 0.41 0.41 0.41 0.41 4,880 ### ### ### ###
2001-May-14 Mon 0.41 0.41 0.41 0.41 0 ###
2001-May-11 Fri 0.45 0.45 0.41 0.41 2.0 2.0 ###
2001-May-10 Thu 0.45 0.45 0.45 0.45 3,270 1,471 68.7 68.7 0.0
2001-May-09 Wed 0.43 0.43 0.43 0.43 0 ###
2001-May-08 Tue 0.43 0.43 0.43 0.43 0 ###
2001-May-07 Mon 0.43 0.43 0.43 0.43 73.3 73.3 ###
2001-May-04 Fri 0.45 0.45 0.45 0.45 ### ### 0.0
2001-May-03 Thu 0.44 0.45 0.44 0.45 86.0 86.0 0.0
2001-May-02 Wed 0.42 0.42 0.42 0.42 ### ### ###
2001-May-01 Tue 0.42 0.42 0.42 0.42 34,750 ### ### ### ###
2001-Apr-30 Mon 0.43 0.46 0.43 0.46 ### ### 0.0
2001-Apr-27 Fri 0.46 0.46 0.46 0.46 71.5 71.5 0.0
2001-Apr-26 Thu 0.475 0.475 ### ### ### ### 0.0
2001-Apr-25 Wed 0.43 0.43 0.43 0.43 0 ###
2001-Apr-24 Tue 0.45 0.45 0.43 0.43 43,257 ### 8.4 8.4 ###
2001-Apr-23 Mon 0.47 0.47 0.47 0.47 76.4 76.4 ###
2001-Apr-20 Fri 0.5 0.52 0.48 0.48 11.3 11.3 0.0
2001-Apr-19 Thu 0.5 0.5 0.49 0.5 ### ### 0.0
2001-Apr-18 Wed 0.45 0.48 0.45 0.48 93.6 93.6 0.0
2001-Apr-17 Tue 0.45 0.52 0.45 0.45 76.6 76.6 0.0
2001-Apr-16 Mon 0.45 0.45 0.45 0.45 0 0.0
2001-Apr-13 Fri 0.45 0.45 0.45 0.45 0 0.0
2001-Apr-12 Thu 0.45 0.45 0.45 0.45 61,055 27,474 ### ### 0.0
2001-Apr-11 Wed 0.45 0.45 0.45 0.45 ### ### 0.0
2001-Apr-10 Tue 0.52 0.52 0.52 0.52 ### ### 0.0
2001-Apr-09 Mon 0.45 0.48 0.45 0.48 96.1 96.1 0.0
2001-Apr-06 Fri 0.46 0.48 0.46 0.46 72.8 72.8 0.0
2001-Apr-05 Thu 0.48 0.48 0.48 0.48 ### ### 0.0
2001-Apr-04 Wed 0.48 0.48 0.44 0.44 30,855 ### ### ### ###
2001-Apr-03 Tue 0.49 0.49 0.48 0.48 ### ### 0.0
2001-Apr-02 Mon 0.5 0.5 0.49 0.5 68.2 68.2 0.0
2001-Mar-30 Fri 0.54 0.54 0.54 0.54 ### ### 0.0
2001-Mar-29 Thu 0.5 0.5 0.46 0.46 4.1 4.1 0.0
2001-Mar-28 Wed 0.584 0.584 0.54 0.54 4.1 4.1 0.0
2001-Mar-27 Tue 0.58 0.58 0.58 0.58 750 ### 70.0 70.0 ###
2001-Mar-26 Mon 0.5 0.5 0.49 0.49 ### ### ###
2001-Mar-22 Thu 0.49 0.58 0.49 0.49 46,389 ### ### ### ###
2001-Mar-20 Tue 0.5 0.5 0.5 0.5 69.0 69.0 0.0
2001-Mar-19 Mon 0.5 0.5 0.47 0.48 ### ### 0.0
2001-Mar-16 Fri 0.475 0.51 0.475 0.5 91.8 91.8 0.0
2001-Mar-15 Thu 0.5 0.5 0.47 0.47 23,477 11,386 9.2 9.2 ###
2001-Mar-14 Wed 0.54 0.54 0.5 0.5 ### ### 0.0
2001-Mar-13 Tue 0.54 0.56 0.54 0.55 16,473 ### 87.9 87.9 ###
2001-Mar-12 Mon 0.52 0.54 0.52 0.54 93.4 93.4 0.0
2001-Mar-09 Fri ### ### 0.52 0.52 97,550 ### ### ### 0.0
2001-Mar-08 Thu ### ### ### ### ### ### 0.0
2001-Mar-07 Wed ### ### ### ### ### ### 0.0
2001-Mar-06 Tue ### ### ### ### 72.6 72.6 0.0
2001-Mar-05 Mon ### ### ### ### 91.9 91.9 0.0
2001-Mar-02 Fri ### ### ### ### ### ### 0.0
2001-Mar-01 Thu ### ### ### ### 70.5 70.5 0.0
2001-Feb-28 Wed ### ### ### ### ### ### 0.0
2001-Feb-27 Tue ### ### ### ### 24.8 24.8 0.0
2001-Feb-26 Mon ### ### ### ### 72.9 72.9 0.0
2001-Feb-22 Thu ### ### ### ### ### ### 0.0
2001-Feb-20 Tue 0.7 0.7 0.7 0.7 69.8 69.8 ###
2001-Feb-19 Mon 0.7 0.7 ### ### 9.8 9.8 0.0
2001-Feb-16 Fri 0.72 0.72 0.7 0.7 82,526 ### ### ### ###
2001-Feb-15 Thu 0.75 0.75 0.73 0.73 ### ### 0.1
2001-Feb-14 Wed 0.75 0.75 0.72 0.72 61,474 45,183 9.2 9.2 ###
2001-Feb-13 Tue 0.73 0.77 0.72 0.72 24.3 24.3 ###
2001-Feb-12 Mon ### 0.73 ### 0.71 ### ### ###
2001-Feb-09 Fri 0.71 0.75 0.7 0.75 ### ### ###
2001-Feb-08 Thu 0.73 0.75 0.7 0.71 54,546 39,545 ### ### ###
2001-Feb-06 Tue ### 0.77 0.73 0.73 ### ### 0.1
2001-Feb-05 Mon 0.74 0.77 0.73 0.73 27,951 ### ### ### 0.1
2001-Feb-02 Fri 0.77 0.77 0.72 0.72 38,856 28,947 4.3 4.3 ###
2001-Feb-01 Thu 0.82 0.82 0.75 0.82 68.8 68.8 0.1
2001-Jan-31 Wed 0.82 0.82 0.75 0.8 30,050 23,589 ### ### 0.1
2001-Jan-30 Tue 0.81 0.81 0.75 0.75 ### ### ###
2001-Jan-29 Mon 0.88 0.88 0.82 0.82 5.4 5.4 0.1
2001-Jan-25 Thu ### ### ### ### 68.7 68.7 0.0
2001-Jan-24 Wed ### ### ### ### ### ### 0.0
2001-Jan-23 Tue 0.985 0.985 ### ### 3.3 3.3 0.0
2001-Jan-22 Mon 1 1 ### ### 9,275 ### 5.4 5.4 0.0
2001-Jan-19 Fri ### ### ### ### 31,224 0 ### ### 0.0
2001-Jan-18 Thu ### ### ### ### 56,725 0 ### ### 0.0
2001-Jan-17 Wed 0.85 0.85 0.85 0.85 ### ### ###
2001-Jan-16 Tue 0.85 0.85 0.84 0.84 3,579 3,024 26.7 26.7 ###
2001-Jan-15 Mon 0.843 0.85 0.84 0.84 ### ### ###
2001-Jan-12 Fri ### ### 0.85 0.85 5.4 5.4 ###
2001-Jan-11 Thu 0.81 ### 0.81 ### ### ### 0.0
2001-Jan-10 Wed 0.83 0.83 0.81 0.81 ### ### 0.1
2001-Jan-09 Tue 0.76 0.76 0.76 0.76 74.4 74.4 0.1
2001-Jan-08 Mon 0.76 0.76 0.75 0.75 27.8 27.8 ###
2001-Jan-05 Fri 0.75 0.76 0.75 0.75 ### ### ###
2001-Jan-03 Wed 0.72 0.72 ### ### ### ### 0.0
2001-Jan-02 Tue 0.72 0.72 0.72 0.72 25 ### ### ### ###
2001-Jan-01 Mon ### ### ### ### ### ### 0.0
2000-Dec-29 Fri ### ### ### ### ### ### 0.0
2000-Dec-27 Wed 0.7 0.72 ### 0.72 20,950 7,542 ### ### ###
2000-Dec-26 Tue 0.7 0.7 0.7 0.7 1,150 ### 64.3 64.3 ###
2000-Dec-25 Mon 0.7 0.7 0.7 0.7 1,150 ### 64.3 64.3 ###
2000-Dec-22 Fri 0.7 0.7 0.7 0.7 1,150 ### 64.3 64.3 ###
2000-Dec-21 Thu ### 0.72 ### 0.72 1,125 ### ### ### ###
2000-Dec-19 Tue 0.72 0.72 ### ### 5,357 1,928 ### ### 0.0
2000-Dec-18 Mon ### ### ### ### 74.6 74.6 0.0
2000-Dec-15 Fri ### ### ### ### 80.1 80.1 0.0
2000-Dec-14 Thu ### ### ### ### ### ### 0.0
2000-Dec-13 Wed ### ### 0.7 0.7 8,125 2,843 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2024-05-05 03:25:35 thru 2024-05-05 03:25:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000