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 Mon 26-Mar-16 01:15:14 AM AEDT

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

(ENE) ENEVIS LIMITED Daily Prices Page 11...

     Prev Section TOC    Company Info for ENE    Limits Next Section


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 .. Friday 13th March 2026
Latest price with VOLUME for ENE .. Tuesday 8th December 2020

ENE 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 14.75 16,913,458 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>


End of day Prices (full format),

176 Days for (ENE) ENEVIS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-Feb-09 Wed ### ### ### ### 788 0 ### ### 0.0
2011-Feb-08 Tue 2.73 2.73 2.73 2.73 0 ###
2011-Feb-07 Mon 2.73 2.73 2.73 2.73 0 ###
2011-Feb-04 Fri 2.73 2.73 2.73 2.73 ### ### ###
2011-Feb-03 Thu 3 3 2.79 2.79 ### ### ###
2011-Feb-02 Wed 3 ### 3 ### 35,421 ### 76.3 76.3 0.0
2011-Feb-01 Tue ### ### ### 3 118,751 0 ### ### 0.2
2011-Jan-31 Mon 2.88 2.88 2.8 2.8 10,157 28,845 ### ### 0.2
2011-Jan-28 Fri 3 ### 3 ### 37,781 56,671 90.3 90.3 0.0
2011-Jan-27 Thu ### ### 3 3 4,449 6,673 ### ### 0.2
2011-Jan-25 Tue 3 3 3 3 9,029 27,087 ### ### 0.2
2011-Jan-24 Mon ### ### 3 3 ### ### 0.2
2011-Jan-21 Fri ### 3 ### 3 7,744 ### 86.8 86.8 0.2
2011-Jan-20 Thu ### ### ### ### 8,054 0 ### ### 0.0
2011-Jan-19 Wed 2.88 ### 2.85 ### 5,420 7,723 ### ### 0.0
2011-Jan-18 Tue 2.8 2.86 2.77 2.85 81.0 81.0 ###
2011-Jan-17 Mon 2.74 2.8 2.74 2.75 ### ### ###
2011-Jan-14 Fri 2.77 2.77 2.77 2.77 0 0.2
2011-Jan-13 Thu 2.7 2.77 2.7 2.77 79.8 79.8 0.2
2011-Jan-12 Wed ### 2.71 ### 2.71 90.2 90.2 ###
2011-Jan-11 Tue ### ### ### ### 0 0.0
2011-Jan-10 Mon ### ### ### ### ### ### 0.0
2011-Jan-07 Fri ### ### ### ### 0 0.0
2011-Jan-06 Thu ### ### ### ### ### ### 0.0
2011-Jan-05 Wed 2.7 2.7 2.7 2.7 0 0.2
2011-Jan-04 Tue ### 2.7 ### 2.7 ### ### 0.2
2010-Dec-31 Fri ### ### ### ### 0 0.0
2010-Dec-30 Thu ### ### ### ### 75.4 75.4 0.0
2010-Dec-29 Wed ### ### ### ### 80.1 80.1 0.0
2010-Dec-24 Fri ### ### ### ### 18,554 0 ### ### 0.0
2010-Dec-23 Thu ### ### ### ### 0 0.0
2010-Dec-22 Wed ### ### ### ### 12,153 0 72.6 72.6 0.0
2010-Dec-21 Tue ### ### ### ### ### ### 0.0
2010-Dec-20 Mon ### 2.7 ### ### 10,582 14,285 ### ### 0.0
2010-Dec-17 Fri ### 2.7 ### 2.7 6,353 8,576 69.3 69.3 0.2
2010-Dec-16 Thu ### ### ### ### 0 0.0
2010-Dec-15 Wed ### ### ### ### 68.7 68.7 0.0
2010-Dec-14 Tue ### ### ### ### ### ### 0.0
2010-Dec-13 Mon ### ### ### ### 21.3 21.3 0.0
2010-Dec-10 Fri ### ### ### ### 0 0.0
2010-Dec-09 Thu ### ### ### ### 66.4 66.4 0.0
2010-Dec-08 Wed ### 2.71 ### ### 6,421 ### 23.4 23.4 0.0
2010-Dec-07 Tue ### 2.7 ### 2.7 7,180 ### ### ### 0.2
2010-Dec-06 Mon 2.58 ### 2.58 ### 74.2 74.2 0.0
2010-Dec-03 Fri ### ### 2.59 2.59 ### ### 0.2
2010-Dec-02 Thu ### ### ### ### ### ### 0.0
2010-Dec-01 Wed ### ### ### ### 5,049 0 25.2 25.2 0.0
2010-Nov-30 Tue ### ### ### ### ### ### 0.0
2010-Nov-29 Mon 2.57 ### 2.57 ### 424 544 ### ### 0.0
2010-Nov-26 Fri 2.56 2.56 2.56 2.56 69.0 69.0 0.2
2010-Nov-25 Thu 2.56 ### 2.56 ### 81.2 81.2 0.0
2010-Nov-24 Wed 2.56 2.56 2.53 2.53 ### ### ###
2010-Nov-23 Tue 2.56 2.56 2.55 2.55 43.7 43.7 0.2
2010-Nov-22 Mon 2.56 2.56 2.53 2.55 17,283 43,985 35.4 35.4 0.2
2010-Nov-19 Fri 2.56 2.56 2.55 2.55 ### ### 0.2
2010-Nov-18 Thu 2.56 2.56 2.51 2.51 13,125 33,271 16.6 16.6 ###
2010-Nov-17 Wed 2.51 2.51 2.51 2.51 ### ### ###
2010-Nov-16 Tue 2.51 2.51 2.51 2.51 0 ###
2010-Nov-15 Mon 2.51 2.51 2.51 2.51 0 ###
2010-Nov-12 Fri 2.51 2.51 2.51 2.51 ### ### ###
2010-Nov-11 Thu 2.55 2.55 2.5 2.51 ### ### ###
2010-Nov-10 Wed 2.55 2.55 2.55 2.55 6,327 ### ### ### 0.2
2010-Nov-09 Tue 2.57 2.57 2.5 2.55 16,070 ### 28.7 28.7 0.2
2010-Nov-08 Mon 2.55 2.55 2.55 2.55 0 0.2
2010-Nov-05 Fri 2.55 2.55 2.55 2.55 23,078 58,848 65.9 65.9 0.2
2010-Nov-04 Thu 2.55 2.55 2.55 2.55 ### ### 0.2
2010-Nov-03 Wed 2.55 2.55 2.55 2.55 9 22 67.1 67.1 0.2
2010-Nov-02 Tue 2.55 2.55 2.55 2.55 0 0.2
2010-Nov-01 Mon ### ### 2.55 2.55 2,154 2,746 ### ### 0.2
2010-Oct-29 Fri 2.51 2.51 2.51 2.51 0 ###
2010-Oct-28 Thu 2.55 2.55 2.5 2.51 19.3 19.3 ###
2010-Oct-27 Wed 2.52 ### 2.52 ### 91.4 91.4 0.0
2010-Oct-26 Tue 2.52 2.52 2.52 2.52 7,782 ### 71.6 71.6 ###
2010-Oct-25 Mon 2.53 2.53 2.5 2.5 21.2 21.2 0.2
2010-Oct-22 Fri 2.55 ### 2.54 2.54 12,959 16,457 ### ### ###
2010-Oct-21 Thu 2.5 2.5 2.5 2.5 12,485 ### 69.5 69.5 0.2
2010-Oct-20 Wed 2.55 2.55 2.5 2.5 19,672 49,671 16.4 16.4 0.2
2010-Oct-19 Tue 2.55 2.55 2.55 2.55 13,586 34,644 ### ### 0.2
2010-Oct-18 Mon 2.56 ### 2.55 ### ### ### 0.0
2010-Oct-15 Fri 2.55 ### 2.55 ### 79.7 79.7 0.0
2010-Oct-14 Thu 2.56 ### 2.56 ### 17,375 22,240 ### ### 0.0
2010-Oct-13 Wed 2.59 2.59 2.56 2.56 13,059 33,626 25.4 25.4 0.2
2010-Oct-12 Tue ### ### 2.56 2.56 93,673 ### 32.8 32.8 0.2
2010-Oct-11 Mon ### ### ### ### 32.7 32.7 0.0
2010-Oct-08 Fri ### ### ### ### 63.0 63.0 0.0
2010-Oct-07 Thu ### ### ### ### ### ### 0.0
2010-Oct-06 Wed ### ### ### ### 0 0.0
2010-Oct-05 Tue ### ### ### ### 68.6 68.6 0.0
2010-Oct-04 Mon ### ### ### ### 0 0.0
2010-Oct-01 Fri ### ### ### ### 0 0.0
2010-Sep-30 Thu ### ### ### ### 76.1 76.1 0.0
2010-Sep-29 Wed ### ### ### ### 750 0 74.4 74.4 0.0
2010-Sep-28 Tue ### ### ### ### 5,282 0 24.5 24.5 0.0
2010-Sep-27 Mon ### ### ### ### ### ### 0.0
2010-Sep-24 Fri 2.72 2.72 ### ### 42,540 57,854 ### ### 0.0
2010-Sep-23 Thu 2.72 2.72 2.72 2.72 5,250 14,280 68.8 68.8 0.2
2010-Sep-22 Wed 2.7 2.7 2.7 2.7 0 0.2
2010-Sep-21 Tue 2.7 2.7 2.7 2.7 9,245 ### ### ### 0.2
2010-Sep-20 Mon 2.7 2.7 2.7 2.7 14,676 39,625 ### ### 0.2
2010-Sep-17 Fri ### 2.75 ### 2.75 ### ### ###
2010-Sep-16 Thu ### ### ### ### 477 0 77.7 77.7 0.0
2010-Sep-15 Wed ### 2.7 ### ### 21,049 ### 81.8 81.8 0.0
2010-Sep-14 Tue ### ### ### ### 67.8 67.8 0.0
2010-Sep-13 Mon ### ### ### ### ### ### 0.0
2010-Sep-10 Fri ### ### ### ### 6,284 0 ### ### 0.0
2010-Sep-09 Thu ### ### ### ### ### ### 0.0
2010-Sep-08 Wed ### ### 2.58 2.58 94,875 122,388 ### ### 0.2
2010-Sep-07 Tue 2.7 2.7 ### ### ### ### 0.0
2010-Sep-06 Mon 2.7 2.7 2.7 2.7 2,650 7,155 63.6 63.6 0.2
2010-Sep-03 Fri ### 2.75 ### 2.75 ### ### ###
2010-Sep-02 Thu ### ### ### ### 5,255 0 71.8 71.8 0.0
2010-Sep-01 Wed ### ### ### ### 59.3 59.3 0.0
2010-Aug-31 Tue 2.7 2.7 ### ### 10,550 14,242 ### ### 0.0
2010-Aug-30 Mon 2.7 2.7 2.7 2.7 ### ### 0.2
2010-Aug-27 Fri ### 2.7 ### 2.7 11,025 14,883 ### ### 0.2
2010-Aug-26 Thu ### ### 2.57 2.58 ### ### 0.2
2010-Aug-25 Wed ### ### ### ### ### ### 0.0
2010-Aug-24 Tue ### ### ### ### ### ### 0.0
2010-Aug-23 Mon ### ### ### ### 7,076 0 ### ### 0.0
2010-Aug-20 Fri ### ### ### ### 0 0.0
2010-Aug-19 Thu ### ### ### ### 2,476 0 ### ### 0.0
2010-Aug-18 Wed 2.55 2.55 2.55 2.55 0 0.2
2010-Aug-17 Tue 2.55 2.55 2.55 2.55 556 ### ### ### 0.2
2010-Aug-16 Mon 2.55 ### 2.55 ### 6,326 ### 82.4 82.4 0.0
2010-Aug-13 Fri ### ### 2.55 ### 100,641 ### ### ### 0.0
2010-Aug-12 Thu 2.55 2.55 2.55 2.55 2,483 ### 70.9 70.9 0.2
2010-Aug-11 Wed 2.55 2.55 2.55 2.55 0 0.2
2010-Aug-10 Tue 2.55 2.55 2.55 2.55 0 0.2
2010-Aug-09 Mon 2.55 2.55 2.55 2.55 61.3 61.3 0.2
2010-Aug-06 Fri 2.52 2.52 2.52 2.52 2,483 6,257 66.6 66.6 ###
2010-Aug-05 Thu 2.53 ### 2.53 ### 10,556 13,353 ### ### 0.0
2010-Aug-04 Wed 2.5 2.5 2.5 2.5 8,341 20,852 ### ### 0.2
2010-Aug-03 Tue 2.53 2.53 2.53 2.53 0 ###
2010-Aug-02 Mon 2.53 2.53 2.53 2.53 0 ###
2010-Jul-30 Fri 2.5 2.53 2.5 2.53 ### ### ###
2010-Jul-29 Thu 2.51 2.53 2.51 2.53 74.5 74.5 ###
2010-Jul-28 Wed 2.49 2.51 2.49 2.5 68.9 68.9 0.2
2010-Jul-27 Tue 2.52 2.53 2.52 2.52 ### ### ###
2010-Jul-26 Mon 2.44 2.45 2.44 2.45 72.9 72.9 0.2
2010-Jul-23 Fri 2.42 2.42 2.41 2.41 247 ### 25.4 25.4 0.2
2010-Jul-22 Thu 2.4 2.4 2.4 2.4 76,443 ### 72.6 72.6 ###
2010-Jul-21 Wed 2.43 2.43 2.43 2.43 72.5 72.5 ###
2010-Jul-20 Tue 2.4 2.44 2.4 2.44 7,752 18,759 ### ### 0.2
2010-Jul-19 Mon 2.4 2.4 2.4 2.4 ### ### ###
2010-Jul-16 Fri 2.4 2.41 2.4 2.4 ### ### ###
2010-Jul-15 Thu 2.41 2.42 2.4 2.4 9,779 ### 30.2 30.2 ###
2010-Jul-14 Wed 2.4 2.41 2.4 2.41 3,147 ### ### ### 0.2
2010-Jul-13 Tue 2.4 2.4 2.4 2.4 5,351 12,842 ### ### ###
2010-Jul-12 Mon 2.4 2.4 2.4 2.4 ### ### ###
2010-Jul-09 Fri 2.4 2.4 2.4 2.4 2,375 ### 65.2 65.2 ###
2010-Jul-08 Thu 2.42 2.42 2.4 2.4 25.5 25.5 ###
2010-Jul-07 Wed 2.42 2.42 2.42 2.42 1,150 2,783 78.5 78.5 0.2
2010-Jul-06 Tue 2.44 2.46 ### 2.45 29,255 35,983 ### ### 0.2
2010-Jul-05 Mon 2.4 2.4 2.4 2.4 0 ###
2010-Jul-02 Fri 2.42 2.42 2.4 2.4 2,285 ### 26.7 26.7 ###
2010-Jul-01 Thu 2.42 2.42 2.42 2.42 1,922 4,651 ### ### 0.2
2010-Jun-30 Wed 2.42 2.42 2.42 2.42 3,350 ### ### ### 0.2
2010-Jun-29 Tue 2.42 2.42 2.42 2.42 2,846 6,887 ### ### 0.2
2010-Jun-28 Mon 2.42 2.42 2.42 2.42 1,170 ### 80.7 80.7 0.2
2010-Jun-25 Fri 2.43 2.43 2.42 2.42 9,886 23,973 35.5 35.5 0.2
2010-Jun-24 Thu 2.44 2.45 2.42 2.43 18,158 ### ### ### ###
2010-Jun-23 Wed 2.43 2.43 2.43 2.43 247 ### ### ### ###
2010-Jun-22 Tue 2.44 2.44 ### 2.44 29,876 36,448 76.8 76.8 0.2
2010-Jun-21 Mon 2.49 2.49 ### ### 131,089 ### 7.7 7.7 0.0
2010-Jun-18 Fri 2.42 2.42 ### 2.4 ### ### ###
2010-Jun-17 Thu 2.45 2.47 2.42 2.43 30.0 30.0 ###
2010-Jun-16 Wed 2.48 2.48 2.45 2.45 45,074 ### ### ### 0.2
2010-Jun-15 Tue 2.48 2.48 2.48 2.48 72.8 72.8 0.2
2010-Jun-11 Fri 2.5 2.5 2.5 2.5 0 0.2
2010-Jun-10 Thu 2.46 2.5 2.45 2.5 55,455 137,251 80.3 80.3 0.2
2010-Jun-09 Wed 2.5 2.5 2.49 2.5 11,355 ### ### ### 0.2
2010-Jun-08 Tue 2.5 2.5 2.5 2.5 550 1,375 ### ### 0.2
2010-Jun-07 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2010-Jun-04 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2010-Jun-03 Thu 2.5 2.5 2.5 2.5 5,257 13,142 ### ### 0.2
2010-Jun-02 Wed 2.5 2.5 2.5 2.5 0 0.2


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 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 2026-03-16 01:15:14 thru 2026-03-16 01:15:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000