|
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 Fri 24-Apr-26 01:42:13 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ENE) ENEVIS LIMITED Daily Prices...
|
TOC    Company Info for ENE    Limits |
Company Details for (ENE) ENEVIS LIMITED
Listing Code
| ENE
|
Listing Name
| ENEVIS LIMITED
|
GICS Sector
| Capital Goods
|
ISIN Name
| ENERGY DEVELOPMENTS
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000ENE0 |
Maximum Price date available .. Wednesday 24th April 2024 Latest price with VOLUME for ENE .. Tuesday 8th December 2020
ENE 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
| ###
| 1
| 0.0 |
MAX
| 14.75
| 16,913,458
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for ENE    Bottom |
End of day Prices (full format), 150 Days for (ENE) ENEVIS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Dec-08 Tue
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| 629,780
| 0
| 95.8
| 95.8
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
| 60,523
| 0
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-13 Fri
| 0.145
| 0.145
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2020-Nov-05 Thu
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2020-Nov-04 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2020-Nov-03 Tue
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 77.4
| 77.4
| 0.0 |
2020-Oct-29 Thu
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2020-Oct-28 Wed
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2020-Oct-26 Mon
| ###
| ###
| 0.125
| 0.125
| 11,071
| ###
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| ###
| ###
| 6,720
| 0
| 89.8
| 89.8
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| 0.125
| ###
| 0.125
| ###
| 185,850
| ###
| 97.7
| 97.7
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
| 45,857
| 0
| 0.5
| 0.5
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| 60.2
| 60.2
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| ###
| ###
| 106,448
| 0
| 7.5
| 7.5
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-21 Mon
| ###
| ###
| ###
| ###
|
|
| 99.0
| 99.0
| 0.0 |
2020-Sep-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Aug-31 Mon
| 0.125
| 0.125
| ###
| ###
|
|
| 2.1
| 2.1
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| ###
| ###
| 51,524
| 0
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Aug-21 Fri
| 0.081
| 0.081
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2020-Aug-20 Thu
| 0.073
| ###
| 0.073
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2020-Aug-18 Tue
| 0.059
| ###
| 0.058
| ###
| 212,759
| 6,170
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| 63.2
| 63.2
| ### |
2020-Aug-14 Fri
| 0.055
| 0.055
| 0.055
| 0.055
| 45,359
| ###
| ###
| ###
| ### |
2020-Aug-13 Thu
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2020-Aug-12 Wed
| 0.053
| 0.055
| 0.053
| 0.055
|
|
| 92.4
| 92.4
| ### |
2020-Aug-11 Tue
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2020-Aug-10 Mon
| 0.055
| 0.055
| 0.055
| 0.055
| 26,845
| 1,476
| ###
| ###
| ### |
2020-Aug-07 Fri
| 0.052
| 0.056
| 0.052
| 0.055
|
|
| 91.7
| 91.7
| ### |
2020-Aug-06 Thu
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2020-Aug-05 Wed
| 0.052
| 0.052
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2020-Aug-04 Tue
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2020-Aug-03 Mon
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| 71.1
| 71.1
| ### |
2020-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2020-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| 0.048
| ###
| 0.047
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| 0.049
| 0.049
| 0.049
| 0.049
| 0
|
|
|
| ### |
2020-Jul-24 Fri
| 0.049
| 0.049
| 0.049
| 0.049
| 0
|
|
|
| ### |
2020-Jul-23 Thu
| 0.049
| 0.049
| 0.049
| 0.049
| 0
|
|
|
| ### |
2020-Jul-22 Wed
| 0.049
| 0.049
| 0.049
| 0.049
| 0
|
|
|
| ### |
2020-Jul-21 Tue
| 0.049
| 0.049
| 0.049
| 0.049
| 0
|
|
|
| ### |
2020-Jul-20 Mon
| 0.047
| 0.049
| 0.047
| 0.049
|
|
| 91.5
| 91.5
| ### |
2020-Jul-17 Fri
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2020-Jul-16 Thu
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| ###
| ###
| ### |
2020-Jul-15 Wed
| 0.041
| 0.049
| 0.041
| 0.047
|
|
| 98.0
| 98.0
| ### |
2020-Jul-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
| 259,640
| 0
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-07 Tue
| ###
| ###
| ###
| ###
| 20,945
| 0
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jun-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jun-22 Mon
| 0.045
| 0.045
| ###
| ###
| 124,223
| ###
| 3.1
| 3.1
| 0.0 |
2020-Jun-19 Fri
| 0.043
| 0.043
| 0.043
| 0.043
| 17,451
| 750
| 64.0
| 64.0
| ### |
2020-Jun-18 Thu
| 0.043
| 0.044
| 0.042
| 0.044
|
|
| ###
| ###
| ### |
2020-Jun-17 Wed
| 0.046
| 0.046
| 0.043
| 0.043
|
|
| 6.9
| 6.9
| ### |
2020-Jun-16 Tue
| 0.042
| 0.043
| 0.042
| 0.043
|
|
| 76.7
| 76.7
| ### |
2020-Jun-15 Mon
| 0.043
| 0.043
| 0.041
| 0.041
|
|
| 25.9
| 25.9
| 0.0 |
2020-Jun-12 Fri
| 0.043
| 0.043
| ###
| 0.043
|
|
| 60.8
| 60.8
| ### |
2020-Jun-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jun-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2020-Jun-05 Fri
| 0.042
| 0.045
| 0.042
| 0.045
|
|
| 92.6
| 92.6
| ### |
2020-Jun-04 Thu
| ###
| 0.043
| ###
| 0.043
|
|
| ###
| ###
| ### |
2020-Jun-03 Wed
| ###
| ###
| ###
| ###
| 102,027
| 0
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| 2.7
| 2.7
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-29 Fri
| 0.042
| 0.044
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2020-May-28 Thu
| 0.045
| 0.045
| ###
| 0.044
| 473,628
| 10,656
| ###
| ###
| ### |
2020-May-27 Wed
| 0.044
| 0.045
| 0.043
| 0.045
|
|
| ###
| ###
| ### |
2020-May-26 Tue
| 0.041
| 0.041
| 0.041
| 0.041
| 37,581
| 1,540
| 55.8
| 55.8
| 0.0 |
2020-May-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-21 Thu
| ###
| ###
| ###
| ###
| 747,045
| 0
| 73.8
| 73.8
| 0.0 |
2020-May-20 Wed
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2020-May-19 Tue
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2020-May-18 Mon
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2020-May-15 Fri
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 66.6
| 66.6
| ### |
2020-May-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-13 Wed
| ###
| ###
| ###
| ###
| 12,455
| 0
| 62.5
| 62.5
| 0.0 |
2020-May-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 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 2024-04-26 01:42:13 thru 2024-04-26 01:42:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|