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 Fri 26-Mar-27 02:56:26 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 12...

     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 .. Thursday 26th 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 33 34 35 36 37 38 39 40 41 Next >>


End of day Prices (full format),

136 Days for (ENE) ENEVIS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-Feb-24 Fri ### ### ### ### ### ### 0.0
2012-Feb-23 Thu ### ### ### ### 27,020 0 28.3 28.3 0.0
2012-Feb-22 Wed ### ### ### ### 0 0.0
2012-Feb-21 Tue ### ### ### ### 64.8 64.8 0.0
2012-Feb-20 Mon ### ### ### ### 0 0.0
2012-Feb-17 Fri ### ### ### ### 0 0.0
2012-Feb-16 Thu ### ### ### ### 0 0.0
2012-Feb-15 Wed ### ### ### ### 28.2 28.2 0.0
2012-Feb-14 Tue 2.4 2.4 2.4 2.4 77.2 77.2 ###
2012-Feb-13 Mon 2.4 2.4 2.4 2.4 68.2 68.2 ###
2012-Feb-10 Fri 2.41 2.41 2.4 2.4 17,121 41,176 30.5 30.5 ###
2012-Feb-09 Thu 2.41 2.41 2.41 2.41 0 0.2
2012-Feb-08 Wed 2.41 2.41 2.41 2.41 52 125 65.3 65.3 0.2
2012-Feb-07 Tue 2.41 2.41 2.41 2.41 350 843 ### ### 0.2
2012-Feb-06 Mon 2.41 2.41 2.41 2.41 2,180 5,253 72.6 72.6 0.2
2012-Feb-03 Fri 2.45 2.45 2.42 2.45 27,283 ### 70.8 70.8 0.2
2012-Feb-02 Thu 2.4 2.4 2.4 2.4 0 ###
2012-Feb-01 Wed 2.45 2.45 2.4 2.4 18.4 18.4 ###
2012-Jan-31 Tue 2.45 2.45 2.42 2.45 71.8 71.8 0.2
2012-Jan-30 Mon 2.45 2.45 2.45 2.45 17,579 ### ### ### 0.2
2012-Jan-27 Fri 2.45 2.45 2.45 2.45 0 0.2
2012-Jan-25 Wed 2.46 2.46 2.45 2.45 ### ### 0.2
2012-Jan-24 Tue 2.49 2.5 2.49 2.5 4,750 11,851 ### ### 0.2
2012-Jan-23 Mon 2.45 2.45 2.45 2.45 0 0.2
2012-Jan-20 Fri 2.45 2.45 2.42 2.45 8,326 20,273 70.2 70.2 0.2
2012-Jan-19 Thu 2.45 2.45 2.45 2.45 ### ### 0.2
2012-Jan-18 Wed 2.45 2.45 2.45 2.45 1,281 ### 69.9 69.9 0.2
2012-Jan-17 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
2012-Jan-16 Mon 2.5 2.5 2.5 2.5 0 0.2
2012-Jan-13 Fri 2.45 2.5 2.45 2.5 5,074 12,558 ### ### 0.2
2012-Jan-12 Thu 2.45 2.45 2.45 2.45 0 0.2
2012-Jan-11 Wed 2.45 2.45 2.45 2.45 1 2 ### ### 0.2
2012-Jan-10 Tue 2.45 2.45 2.45 2.45 66.5 66.5 0.2
2012-Jan-09 Mon 2.41 2.41 2.41 2.41 0 0.2
2012-Jan-06 Fri 2.51 2.51 2.41 2.41 4,487 ### 6.0 6.0 0.2
2012-Jan-05 Thu 2.5 2.5 2.5 2.5 73.4 73.4 0.2
2012-Jan-04 Wed 2.45 2.45 2.45 2.45 0 0.2
2012-Jan-03 Tue 2.45 2.45 2.45 2.45 0 0.2
2011-Dec-30 Fri 2.45 2.45 2.45 2.45 0 0.2
2011-Dec-29 Thu 2.45 2.45 2.45 2.45 0 0.2
2011-Dec-28 Wed 2.45 2.45 2.45 2.45 ### ### 0.2
2011-Dec-23 Fri 2.4 2.4 2.4 2.4 0 ###
2011-Dec-22 Thu 2.4 2.4 2.4 2.4 77.7 77.7 ###
2011-Dec-21 Wed 2.45 2.45 2.4 2.4 19,649 47,648 15.4 15.4 ###
2011-Dec-20 Tue 2.5 2.5 2.46 2.5 74.7 74.7 0.2
2011-Dec-19 Mon 2.5 2.5 2.5 2.5 89.5 89.5 0.2
2011-Dec-16 Fri 2.52 2.52 2.52 2.52 0 ###
2011-Dec-15 Thu ### ### 2.52 2.52 5,689 ### 15.5 15.5 ###
2011-Dec-14 Wed ### ### ### ### 69.7 69.7 0.0
2011-Dec-13 Tue ### ### ### ### 36,580 0 ### ### 0.0
2011-Dec-12 Mon ### ### ### ### ### ### 0.0
2011-Dec-09 Fri ### ### ### ### 0 0.0
2011-Dec-08 Thu ### ### ### ### ### ### 0.0
2011-Dec-07 Wed 2.56 ### 2.56 ### 11,849 ### ### ### 0.0
2011-Dec-06 Tue ### ### ### ### 0 0.0
2011-Dec-05 Mon ### ### ### ### 19,484 0 70.6 70.6 0.0
2011-Dec-02 Fri ### ### ### ### 0 0.0
2011-Dec-01 Thu ### ### ### ### 73.0 73.0 0.0
2011-Nov-30 Wed ### ### ### ### 1,150 0 ### ### 0.0
2011-Nov-29 Tue ### 2.73 ### ### 25,425 ### 71.7 71.7 0.0
2011-Nov-28 Mon ### ### ### ### 65.9 65.9 0.0
2011-Nov-25 Fri 2.57 2.57 2.57 2.57 ### ### ###
2011-Nov-24 Thu 2.57 2.57 2.57 2.57 ### ### ###
2011-Nov-23 Wed 2.57 2.57 2.57 2.57 0 ###
2011-Nov-22 Tue 2.57 2.57 2.57 2.57 ### ### ###
2011-Nov-21 Mon 2.57 2.57 2.57 2.57 6,551 ### ### ### ###
2011-Nov-18 Fri 2.5 2.57 2.5 2.57 1,756 4,451 89.9 89.9 ###
2011-Nov-17 Thu 2.45 2.45 2.45 2.45 0 0.2
2011-Nov-16 Wed 2.46 2.46 2.45 2.45 ### ### 0.2
2011-Nov-15 Tue 2.45 2.45 2.45 2.45 1,576 ### 72.4 72.4 0.2
2011-Nov-14 Mon 2.4 2.45 2.4 2.45 ### ### 0.2
2011-Nov-11 Fri ### ### ### ### 0 0.0
2011-Nov-10 Thu ### ### ### ### 66.9 66.9 0.0
2011-Nov-09 Wed ### ### ### ### 68.0 68.0 0.0
2011-Nov-08 Tue 2.4 2.4 2.4 2.4 0 ###
2011-Nov-07 Mon 2.4 2.4 2.4 2.4 1,540 ### ### ### ###
2011-Nov-04 Fri 2.4 2.4 2.4 2.4 14,352 34,444 ### ### ###
2011-Nov-03 Thu ### 2.4 ### ### ### ### 0.0
2011-Nov-02 Wed ### 2.4 ### 2.4 91.8 91.8 ###
2011-Nov-01 Tue ### ### ### ### 4,982 0 ### ### 0.0
2011-Oct-31 Mon ### ### ### ### 2,950 0 76.9 76.9 0.0
2011-Oct-28 Fri ### ### ### ### 73.8 73.8 0.0
2011-Oct-27 Thu ### ### ### ### 0 0.0
2011-Oct-26 Wed 2.4 2.4 ### ### 17.2 17.2 0.0
2011-Oct-25 Tue 2.4 2.4 2.4 2.4 3,057 ### ### ### ###
2011-Oct-24 Mon 2.4 2.45 2.4 2.45 ### ### 0.2
2011-Oct-21 Fri 2.4 2.4 2.4 2.4 0 ###
2011-Oct-20 Thu 2.4 2.4 2.4 2.4 0 ###
2011-Oct-19 Wed 2.4 2.4 2.4 2.4 1 2 ### ### ###
2011-Oct-18 Tue 2.4 2.4 2.4 2.4 0 ###
2011-Oct-17 Mon 2.42 2.42 2.4 2.4 675 1,626 ### ### ###
2011-Oct-14 Fri 2.42 2.42 2.42 2.42 0 0.2
2011-Oct-13 Thu 2.42 2.42 2.42 2.42 72.4 72.4 0.2
2011-Oct-12 Wed 2.43 2.43 2.42 2.42 30.8 30.8 0.2
2011-Oct-11 Tue 2.43 2.43 2.43 2.43 270 656 ### ### ###
2011-Oct-10 Mon 2.43 2.45 2.43 2.43 14,052 34,286 62.6 62.6 ###
2011-Oct-07 Fri 2.43 2.43 2.43 2.43 340 826 54.7 54.7 ###
2011-Oct-06 Thu 2.43 2.43 2.43 2.43 ### ### ###
2011-Oct-05 Wed 2.44 2.51 2.43 2.43 8,177 ### ### ### ###
2011-Oct-04 Tue 2.43 2.43 2.43 2.43 0 ###
2011-Oct-03 Mon 2.43 2.43 2.43 2.43 0 ###
2011-Sep-30 Fri 2.46 2.46 2.43 2.43 ### ### ###
2011-Sep-29 Thu 2.44 2.44 2.44 2.44 0 0.2
2011-Sep-28 Wed 2.44 2.44 2.44 2.44 1,273 ### 71.0 71.0 0.2
2011-Sep-27 Tue 2.44 2.44 2.44 2.44 ### ### 0.2
2011-Sep-26 Mon 2.44 2.44 2.44 2.44 125 ### ### ### 0.2
2011-Sep-23 Fri 2.43 2.43 2.43 2.43 1,450 3,523 67.0 67.0 ###
2011-Sep-22 Thu 2.45 2.53 2.44 2.47 50,456 125,383 ### ### ###
2011-Sep-21 Wed 2.46 2.46 2.46 2.46 74.7 74.7 0.2
2011-Sep-20 Tue 2.45 2.45 2.4 2.45 ### ### 0.2
2011-Sep-19 Mon ### ### ### ### 0 0.0
2011-Sep-16 Fri ### ### ### ### 74.2 74.2 0.0
2011-Sep-15 Thu 2.4 ### 2.4 ### 98.6 98.6 0.0
2011-Sep-14 Wed 2.4 2.4 2.4 2.4 1,922 ### 86.5 86.5 ###
2011-Sep-13 Tue 2.41 2.41 2.4 2.4 8,143 19,583 33.7 33.7 ###
2011-Sep-12 Mon 2.4 2.4 2.4 2.4 ### ### ###
2011-Sep-09 Fri 2.48 2.48 2.4 2.4 7,485 ### 9.9 9.9 ###
2011-Sep-08 Thu 2.51 2.51 2.5 2.5 1,122 ### ### ### 0.2
2011-Sep-07 Wed 2.5 2.5 2.5 2.5 0 0.2
2011-Sep-06 Tue 2.55 2.55 2.5 2.5 ### ### 0.2
2011-Sep-05 Mon 2.5 2.5 2.5 2.5 3,950 9,875 79.9 79.9 0.2
2011-Sep-02 Fri 2.73 2.73 2.73 2.73 0 ###
2011-Sep-01 Thu 2.73 2.73 2.73 2.73 0 ###
2011-Aug-31 Wed 2.55 2.73 2.55 2.73 ### ### ###
2011-Aug-30 Tue 2.5 2.5 2.5 2.5 3,384 ### 72.3 72.3 0.2
2011-Aug-29 Mon 2.5 2.5 2.5 2.5 4,381 10,952 60.4 60.4 0.2
2011-Aug-26 Fri 2.5 2.5 2.5 2.5 70.4 70.4 0.2
2011-Aug-25 Thu 2.5 2.5 2.5 2.5 7,776 19,440 ### ### 0.2
2011-Aug-24 Wed 2.5 2.5 2.5 2.5 0 0.2
2011-Aug-23 Tue 2.55 2.55 2.5 2.5 14.4 14.4 0.2
2011-Aug-22 Mon 2.55 2.55 2.55 2.55 ### ### 0.2
2011-Aug-19 Fri 2.7 2.7 2.7 2.7 0 0.2
2011-Aug-18 Thu 2.7 2.73 2.7 2.7 81.6 81.6 0.2
2011-Aug-17 Wed ### 2.7 ### 2.7 2,472 ### ### ### 0.2
2011-Aug-16 Tue ### ### ### ### 0 0.0
2011-Aug-15 Mon ### ### ### ### 0 0.0


<< 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 33 34 35 36 37 38 39 40 41 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 2026-03-27 02:56:26 thru 2026-03-27 02:56:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000