|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Tue 24-Apr-30 08:50:45 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ENB) ENEABBA GAS LIMITED Daily Prices Page 23...
|
TOC    Company Info for ENB    Limits |
Company Details for (ENB) ENEABBA GAS LIMITED
Listing Code
| ENB
|
Listing Name
| ENEABBA GAS LIMITED
|
GICS Sector
| Utilities
|
ISIN Name
| ENEABBA GAS LIMITED
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000ENB6 |
Maximum Price date available .. Monday 29th April 2024 Latest price with VOLUME for ENB .. Thursday 6th December 2018
ENB is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| ###
| 0.0 |
MAX
| 0.43
| 25,980,554
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for ENB    Bottom |
End of day Prices (full format), 150 Days for (ENB) ENEABBA GAS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Sep-04 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 68.0
| 68.0
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
| 11,750
| 0
| 66.6
| 66.6
| 0.0 |
2007-Aug-31 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 54.5
| 54.5
| ### |
2007-Aug-30 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-28 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-27 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2007-Aug-24 Fri
| 0.22
| 0.23
| 0.22
| 0.23
| 29,250
| 6,581
| ###
| ###
| ### |
2007-Aug-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 0.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2007-Aug-14 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2007-Aug-13 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| 0.22
| 0.22
| ###
| ###
| 169,782
| 18,676
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| 0.23
| 0.24
| 0.225
| ###
| 184,250
| ###
| 82.5
| 82.5
| 0.0 |
2007-Aug-06 Mon
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2007-Aug-02 Thu
| 0.25
| 0.25
| 0.23
| 0.25
|
|
| 78.3
| 78.3
| 0.0 |
2007-Aug-01 Wed
| 0.27
| 0.27
| 0.25
| 0.25
|
|
| 15.5
| 15.5
| 0.0 |
2007-Jul-31 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| 25,555
| ###
| ###
| ###
| ### |
2007-Jul-30 Mon
| 0.28
| 0.29
| 0.26
| 0.26
|
|
| 2.4
| 2.4
| 0.0 |
2007-Jul-27 Fri
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| 0.255
| 0.28
| 0.255
| 0.26
|
|
| 86.3
| 86.3
| 0.0 |
2007-Jul-25 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 66.5
| 66.5
| 0.0 |
2007-Jul-24 Tue
| 0.25
| 0.25
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| 0.26
| 0.26
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| 0.27
| 0.27
| ###
| 0.27
|
|
| 63.5
| 63.5
| ### |
2007-Jul-18 Wed
| 0.28
| 0.28
| 0.28
| 0.28
| 1,787
| ###
| ###
| ###
| ### |
2007-Jul-17 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| 35,723
| 9,645
| 67.9
| 67.9
| ### |
2007-Jul-16 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-13 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 67.1
| 67.1
| ### |
2007-Jul-12 Thu
| 0.275
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2007-Jul-11 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2007-Jul-10 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-09 Mon
| 0.29
| 0.29
| 0.28
| 0.28
| 42,477
| ###
| ###
| ###
| ### |
2007-Jul-06 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2007-Jul-05 Thu
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2007-Jul-04 Wed
| 0.29
| 0.29
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-28 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| 0.28
| 0.28
|
|
| 3.7
| 3.7
| ### |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2007-Jun-22 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 63.7
| 63.7
| ### |
2007-Jun-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
| 80,046
| 0
| 96.8
| 96.8
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| 98.0
| 98.0
| 0.0 |
2007-Jun-14 Thu
| 0.325
| 0.325
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
| 101,750
| 0
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| 0.28
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2007-Jun-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-07 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 0.3
| 0.3
| 0.0 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2007-May-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2007-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2007-May-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
| 13,888
| 0
| 70.8
| 70.8
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-16 Wed
| ###
| 0.4
| ###
| ###
| 23,720
| 4,744
| ###
| ###
| 0.0 |
2007-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2007-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2007-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2007-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
| 92,552
| 0
| 3.7
| 3.7
| 0.0 |
2007-May-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| 0.42
| 0.42
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2007-Apr-26 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-24 Tue
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 69.8
| 69.8
| ### |
2007-Apr-23 Mon
| ###
| 0.42
| ###
| 0.42
|
|
| 98.4
| 98.4
| ### |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
| 164,552
| 0
| 76.6
| 76.6
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| 1.0
| 1.0
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
| 18,570
| 0
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-13 Fri
| 0.345
| 0.345
| ###
| ###
|
|
| 1.7
| 1.7
| 0.0 |
2007-Apr-12 Thu
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
| 31,350
| 0
| 62.8
| 62.8
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
| 4,250
| 0
| 60.4
| 60.4
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| 1.5
| 1.5
| 0.0 |
2007-Mar-26 Mon
| ###
| 0.4
| ###
| 0.385
| 309,873
| 61,974
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 98.4
| 98.4
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-20 Tue
| 0.27
| ###
| 0.27
| ###
| 71,950
| ###
| 99.5
| 99.5
| 0.0 |
2007-Mar-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-13 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2007-Mar-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-07 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2007-Mar-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2007-Mar-02 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2007-Mar-01 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2007-Feb-28 Wed
| 0.26
| ###
| 0.245
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| 66.6
| 66.6
| ### |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| 0.28
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| 89.3
| 89.3
| ### |
2007-Feb-13 Tue
| 0.25
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| 0.26
| 0.26
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-08 Thu
| ###
| 0.27
| ###
| 0.27
| 331,047
| ###
| 99.7
| 99.7
| ### |
2007-Feb-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-06 Tue
| 0.21
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| 95.5
| 95.5
| ### |
2007-Feb-02 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 65.7
| 65.7
| 0.0 |
2007-Feb-01 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
|
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 2024-04-30 20:50:45 thru 2024-04-30 20:50:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|