|
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 Sat 24-May-25 08:28:47 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ENE) ENEVIS LIMITED Daily Prices Page 15...
|
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 .. Friday 24th May 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), 113 Days for (ENE) ENEVIS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
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 |
2011-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-11 Thu
| 2.55
| ###
| 2.55
| ###
| 45,280
| ###
| 80.5
| 80.5
| 0.0 |
2011-Aug-10 Wed
| 2.55
| 2.55
| 2.55
| 2.55
| 29,751
| ###
| 61.1
| 61.1
| 0.2 |
2011-Aug-09 Tue
| 2.51
| 2.51
| 2.5
| 2.5
| 5,080
| 12,725
| ###
| ###
| 0.2 |
2011-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2011-Aug-05 Fri
| 2.53
| ###
| 2.53
| ###
| 50,444
| ###
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| 2.53
| 2.53
| 2.53
| 2.53
| 151
| 382
| 83.9
| 83.9
| ### |
2011-Aug-03 Wed
| 2.53
| 2.53
| 2.53
| 2.53
|
|
| 77.2
| 77.2
| ### |
2011-Aug-02 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 74.8
| 74.8
| 0.2 |
2011-Aug-01 Mon
| 2.5
| 2.5
| 2.45
| 2.45
|
|
| 11.9
| 11.9
| 0.2 |
2011-Jul-29 Fri
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2011-Jul-28 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2011-Jul-27 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2011-Jul-26 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 64.2
| 64.2
| 0.2 |
2011-Jul-25 Mon
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2011-Jul-22 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 59.6
| 59.6
| 0.2 |
2011-Jul-21 Thu
| 2.52
| 2.52
| 2.5
| 2.5
| 2,287
| 5,740
| 25.2
| 25.2
| 0.2 |
2011-Jul-20 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2011-Jul-19 Tue
| 2.52
| ###
| 2.52
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2011-Jul-15 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2011-Jul-14 Thu
| 2.52
| 2.52
| 2.52
| 2.52
| 0
|
|
|
| ### |
2011-Jul-13 Wed
| 2.5
| 2.52
| 2.45
| 2.52
| 3,459
| ###
| 73.7
| 73.7
| ### |
2011-Jul-12 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2011-Jul-11 Mon
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2011-Jul-08 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2011-Jul-07 Thu
| 2.5
| 2.52
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2011-Jul-06 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2011-Jul-05 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 74.8
| 74.8
| 0.2 |
2011-Jul-04 Mon
| 2.5
| 2.5
| 2.5
| 2.5
| 982
| 2,455
| ###
| ###
| 0.2 |
2011-Jul-01 Fri
| 2.52
| 2.52
| 2.5
| 2.5
| 25,324
| ###
| 25.3
| 25.3
| 0.2 |
2011-Jun-30 Thu
| 2.52
| 2.52
| 2.52
| 2.52
| 1,157
| ###
| ###
| ###
| ### |
2011-Jun-29 Wed
| 2.52
| 2.52
| 2.52
| 2.52
| 9,455
| 23,826
| ###
| ###
| ### |
2011-Jun-28 Tue
| 2.52
| 2.52
| 2.52
| 2.52
|
|
| 75.6
| 75.6
| ### |
2011-Jun-27 Mon
| 2.52
| 2.52
| 2.52
| 2.52
| 6,954
| 17,524
| 81.6
| 81.6
| ### |
2011-Jun-24 Fri
| 2.55
| 2.55
| 2.52
| 2.52
|
|
| 22.1
| 22.1
| ### |
2011-Jun-23 Thu
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2011-Jun-22 Wed
| 2.58
| 2.58
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2011-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2011-Jun-16 Thu
| ###
| ###
| ###
| ###
| 9,155
| 0
| 83.5
| 83.5
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jun-14 Tue
| ###
| ###
| ###
| ###
| 7,758
| 0
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2011-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2011-Jun-08 Wed
| 2.57
| 2.57
| 2.57
| 2.57
| 0
|
|
|
| ### |
2011-Jun-07 Tue
| ###
| ###
| 2.57
| 2.57
| 12,673
| 16,284
| 29.7
| 29.7
| ### |
2011-Jun-06 Mon
| 2.59
| ###
| 2.59
| ###
| 25,283
| 32,741
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2011-Jun-02 Thu
| ###
| ###
| ###
| ###
| 470
| 0
| 76.9
| 76.9
| 0.0 |
2011-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2011-May-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2011-May-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-26 Thu
| ###
| ###
| ###
| ###
| 770
| 0
| ###
| ###
| 0.0 |
2011-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2011-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2011-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-19 Thu
| ###
| ###
| ###
| ###
| 870
| 0
| ###
| ###
| 0.0 |
2011-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-17 Tue
| ###
| ###
| ###
| ###
| 7,956
| 0
| 21.9
| 21.9
| 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 2024-05-25 08:28:47 thru 2024-05-25 08:28:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|