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 Sun 25-May-18 09:17:32 AM AEST

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 16...

     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 15th May 2025
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 Next >>


End of day Prices (full format),

150 Days for (ENE) ENEVIS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Mar-04 Wed 1.45 ### 1.45 1.5 ### ### 0.1
2009-Mar-03 Tue 1.55 1.55 ### ### 89,128 69,074 ### ### 0.0
2009-Mar-02 Mon 1.745 1.745 1.55 ### 10,946 ### ### ### 0.0
2009-Feb-27 Fri ### ### 1.59 ### ### ### 0.0
2009-Feb-26 Thu ### ### ### ### 27,387 0 ### ### 0.0
2009-Feb-25 Wed ### 1.74 1.59 ### 164,440 ### 84.6 84.6 0.0
2009-Feb-24 Tue 1.7 1.73 ### 1.725 80.6 80.6 ###
2009-Feb-23 Mon 1.84 1.84 ### 1.71 9.2 9.2 0.1
2009-Feb-20 Fri 1.75 1.8 1.73 1.8 60,655 107,056 ### ### 0.1
2009-Feb-19 Thu 1.75 ### 1.74 ### 10,723 9,329 ### ### 0.0
2009-Feb-18 Wed 1.82 1.82 1.75 ### 148,127 ### ### ### 0.0
2009-Feb-17 Tue 1.82 1.82 1.755 1.78 30,574 54,651 ### ### 0.1
2009-Feb-16 Mon 1.85 1.85 1.78 1.825 ### ### ###
2009-Feb-13 Fri 1.755 1.83 1.755 1.83 57,578 ### ### ### ###
2009-Feb-12 Thu 1.73 1.8 1.73 1.76 75.3 75.3 0.1
2009-Feb-11 Wed 1.8 1.84 1.8 1.81 68.3 68.3 ###
2009-Feb-10 Tue 1.8 ### 1.8 ### 646 581 ### ### 0.0
2009-Feb-09 Mon 1.72 1.8 1.72 1.8 2,347 ### ### ### 0.1
2009-Feb-06 Fri 1.85 1.87 1.75 1.8 ### ### 0.1
2009-Feb-05 Thu ### ### ### ### 43,984 0 3.3 3.3 0.0
2009-Feb-04 Wed ### ### 2 ### 96,427 96,427 35.9 35.9 0.0
2009-Feb-03 Tue ### ### ### ### ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 79.9 79.9 0.0
2009-Jan-30 Fri ### 2.28 ### 2.2 ### ### 0.2
2009-Jan-29 Thu ### ### ### ### ### ### 0.0
2009-Jan-28 Wed ### ### ### ### 80.5 80.5 0.0
2009-Jan-27 Tue ### ### ### ### 94,186 0 7.7 7.7 0.0
2009-Jan-23 Fri 2.29 ### 2.2 ### 10,451 ### 86.7 86.7 0.0
2009-Jan-22 Thu ### ### ### 2.2 7,771 0 83.4 83.4 0.2
2009-Jan-21 Wed ### 2.22 ### 2.22 27,974 31,051 83.4 83.4 0.2
2009-Jan-20 Tue 2.29 ### 2.2 2.27 6,255 6,880 ### ### 0.2
2009-Jan-19 Mon ### ### 2.2 ### 26.2 26.2 0.0
2009-Jan-16 Fri 2.27 2.4 2.22 ### 88.5 88.5 0.0
2009-Jan-15 Thu 2.24 2.27 2.2 2.27 86.8 86.8 0.2
2009-Jan-14 Wed 2.28 ### 2.28 2.28 28,079 ### 67.8 67.8 0.2
2009-Jan-13 Tue ### ### 2.29 ### 15,274 17,488 28.3 28.3 0.0
2009-Jan-12 Mon ### ### ### ### 95.0 95.0 0.0
2009-Jan-09 Fri ### ### 2.28 2.28 26.9 26.9 0.2
2009-Jan-08 Thu ### ### 2.23 ### 81.5 81.5 0.0
2009-Jan-07 Wed 2.29 ### 2.29 ### 78.7 78.7 0.0
2009-Jan-06 Tue ### 2.27 ### 2.27 20,724 23,521 82.4 82.4 0.2
2009-Jan-05 Mon ### 2.4 2.28 2.28 27,056 ### 23.7 23.7 0.2
2009-Jan-02 Fri ### ### ### ### 22.8 22.8 0.0
2008-Dec-31 Wed 2.29 ### 2.29 ### ### ### 0.0
2008-Dec-30 Tue 2.24 2.29 2.22 2.29 ### ### ###
2008-Dec-29 Mon 2.24 2.24 2.23 2.23 24.9 24.9 ###
2008-Dec-24 Wed 2.24 2.24 2.23 2.23 1,252 ### 21.1 21.1 ###
2008-Dec-23 Tue 2.25 2.25 ### ### 33,347 ### ### ### 0.0
2008-Dec-22 Mon 2.2 2.29 ### 2.29 ### ### ###
2008-Dec-19 Fri 2.25 ### 2.25 ### ### ### 0.0
2008-Dec-18 Thu 2.42 2.42 ### ### 15.0 15.0 0.0
2008-Dec-17 Wed 2.25 2.45 2.25 2.4 366,527 ### 92.5 92.5 ###
2008-Dec-16 Tue 2.25 ### 2.25 ### 26,159 29,428 ### ### 0.0
2008-Dec-15 Mon 2.4 2.4 ### ### ### ### 0.0
2008-Dec-12 Fri 2.45 2.45 ### 2.4 25.0 25.0 ###
2008-Dec-11 Thu 2.46 2.46 ### 2.45 39.0 39.0 0.2
2008-Dec-10 Wed 2.49 2.49 ### 2.48 ### ### 0.2
2008-Dec-09 Tue 2.4 2.4 2.21 2.4 76.3 76.3 ###
2008-Dec-08 Mon 2.46 2.46 2.2 2.4 22.4 22.4 ###
2008-Dec-05 Fri 2.5 2.55 ### 2.43 42,942 54,751 ### ### ###
2008-Dec-04 Thu 2.46 2.51 2.22 2.51 109,454 258,858 ### ### ###
2008-Dec-03 Wed 2.47 2.5 ### 2.47 ### ### ###
2008-Dec-02 Tue 2.41 2.41 2.25 ### 93,388 ### 26.8 26.8 0.0
2008-Dec-01 Mon ### ### ### ### 54,521 0 83.2 83.2 0.0
2008-Nov-28 Fri 2.25 ### 2.2 ### 81,386 89,524 78.6 78.6 0.0
2008-Nov-27 Thu ### 2.26 ### 2.24 ### ### ###
2008-Nov-26 Wed ### 2.2 ### ### 80.7 80.7 0.0
2008-Nov-25 Tue 2.2 2.2 ### ### ### ### 0.0
2008-Nov-24 Mon 2 2.2 ### ### ### ### 0.0
2008-Nov-21 Fri 2.21 2.26 ### ### 107,073 ### ### ### 0.0
2008-Nov-20 Thu 2.21 2.23 ### 2.22 78.7 78.7 0.2
2008-Nov-19 Wed 2.2 2.28 ### 2.26 90.9 90.9 ###
2008-Nov-18 Tue ### ### ### ### 149,485 0 94.4 94.4 0.0
2008-Nov-17 Mon 2.44 2.5 ### 2.25 ### ### ###
2008-Nov-14 Fri ### 2.4 2.24 2.4 161,621 ### 90.9 90.9 ###
2008-Nov-13 Thu 2.23 ### ### 2.25 308,487 0 83.7 83.7 ###
2008-Nov-12 Wed ### ### 2.21 ### 26.1 26.1 0.0
2008-Nov-11 Tue 2.45 2.45 ### ### ### ### 0.0
2008-Nov-10 Mon 2.4 2.47 ### 2.45 57,085 ### 86.2 86.2 0.2
2008-Nov-07 Fri 2.41 2.55 ### 2.4 143,984 183,579 32.9 32.9 ###
2008-Nov-06 Thu 2.49 2.49 2.4 2.4 119,487 292,145 ### ### ###
2008-Nov-05 Wed 2.45 2.52 2.41 2.48 71.7 71.7 0.2
2008-Nov-04 Tue 2.51 2.54 2.42 2.5 201,521 499,772 29.3 29.3 0.2
2008-Nov-03 Mon 2.5 2.55 2.47 2.5 1,810,983 ### 58.8 58.8 0.2
2008-Oct-31 Fri ### 2.5 ### 2.5 362,150 452,687 85.2 85.2 0.2
2008-Oct-30 Thu ### 2.5 ### 2.5 1,075,041 ### 82.3 82.3 0.2
2008-Oct-29 Wed ### 2.54 ### 2.45 ### ### 0.2
2008-Oct-28 Tue 2.47 2.5 ### ### 26.1 26.1 0.0
2008-Oct-27 Mon 2.43 2.5 2.43 2.47 124,448 ### ### ### ###
2008-Oct-24 Fri 2.55 2.55 2.41 2.41 ### ### 0.2
2008-Oct-23 Thu 2.5 2.59 ### 2.55 231,256 299,476 86.5 86.5 0.2
2008-Oct-22 Wed ### ### 2.56 ### ### ### 0.0
2008-Oct-21 Tue ### ### 2.55 2.56 42,653 54,382 13.2 13.2 0.2
2008-Oct-20 Mon 2.7 2.7 2.58 ### 20.4 20.4 0.0
2008-Oct-17 Fri ### 2.76 2.58 ### 34.6 34.6 0.0
2008-Oct-16 Thu 2.79 2.79 2.51 ### 24.1 24.1 0.0
2008-Oct-15 Wed 2.59 2.8 2.57 2.8 138,142 ### ### ### 0.2
2008-Oct-14 Tue 2.26 ### 2.26 2.58 561,747 634,774 ### ### 0.2
2008-Oct-13 Mon 2.5 2.5 ### 2.5 62.9 62.9 0.2
2008-Oct-10 Fri 2.54 ### ### ### ### ### 0.0
2008-Oct-09 Thu 2.57 2.57 2.45 2.52 ### ### ###
2008-Oct-08 Wed ### ### 2.45 2.52 200,158 ### 32.4 32.4 ###
2008-Oct-07 Tue 2.55 ### 2.55 2.57 64.8 64.8 ###
2008-Oct-06 Mon 2.73 2.8 2.54 ### 45.5 45.5 0.0
2008-Oct-03 Fri ### 2.79 2.55 2.73 84.6 84.6 ###
2008-Oct-02 Thu ### 2.87 ### 2.8 209,247 ### 95.2 95.2 0.2
2008-Oct-01 Wed ### ### 2.52 ### 114,178 ### 73.5 73.5 0.0
2008-Sep-30 Tue 2.5 ### 2.5 2.5 ### ### 0.2
2008-Sep-29 Mon ### 2.75 ### ### 590,870 812,446 ### ### 0.0
2008-Sep-26 Fri 2.78 2.79 ### ### 14.9 14.9 0.0
2008-Sep-25 Thu 2.79 2.8 ### 2.72 98,941 ### 18.4 18.4 0.2
2008-Sep-24 Wed 2.8 2.84 2.77 2.77 462,182 1,296,420 ### ### 0.2
2008-Sep-23 Tue 2.77 2.8 2.74 2.79 75.8 75.8 ###
2008-Sep-22 Mon 2.72 2.89 2.72 2.8 87.0 87.0 0.2
2008-Sep-19 Fri 2.83 2.87 2.7 2.7 ### ### 0.2
2008-Sep-18 Thu ### 2.74 2.55 2.7 76.7 76.7 0.2
2008-Sep-17 Wed 2.87 ### 2.79 2.8 ### ### 0.2
2008-Sep-16 Tue ### ### ### 2.85 198,021 0 ### ### ###
2008-Sep-15 Mon ### ### 2.7 ### 84.0 84.0 0.0
2008-Sep-12 Fri 2.85 ### 2.79 2.79 294,571 410,926 20.3 20.3 ###
2008-Sep-11 Thu 2.77 ### 2.77 2.79 104,276 144,422 83.2 83.2 ###
2008-Sep-10 Wed 2.88 2.89 2.77 2.82 112,872 319,427 23.5 23.5 ###
2008-Sep-09 Tue ### ### 2.87 ### 21.1 21.1 0.0
2008-Sep-08 Mon ### 3 ### ### 205,958 ### ### ### 0.0
2008-Sep-05 Fri ### ### 2.88 ### ### ### 0.0
2008-Sep-04 Thu ### 3 ### ### 282,747 424,120 82.2 82.2 0.0
2008-Sep-03 Wed ### ### ### ### 89,626 0 81.9 81.9 0.0
2008-Sep-02 Tue ### ### ### ### 231,775 0 ### ### 0.0
2008-Sep-01 Mon ### ### ### ### ### ### 0.0
2008-Aug-29 Fri ### ### 2.88 ### 207,349 298,582 ### ### 0.0
2008-Aug-28 Thu ### ### ### ### 203,086 0 ### ### 0.0
2008-Aug-27 Wed ### ### ### ### 93,574 0 16.9 16.9 0.0
2008-Aug-26 Tue ### ### ### ### 228,953 0 ### ### 0.0
2008-Aug-25 Mon 2.81 ### 2.81 ### 142,671 200,452 92.4 92.4 0.0
2008-Aug-22 Fri 2.89 ### 2.8 ### 192,684 269,757 ### ### 0.0
2008-Aug-21 Thu ### ### 2.77 2.85 ### ### ###
2008-Aug-20 Wed 2.71 ### ### ### ### ### 0.0
2008-Aug-19 Tue 2.77 2.87 2.75 2.75 36.7 36.7 ###
2008-Aug-18 Mon ### ### 2.77 2.8 105,721 146,423 14.0 14.0 0.2
2008-Aug-15 Fri 2.75 ### 2.75 ### 93.6 93.6 0.0
2008-Aug-14 Thu ### ### 2.84 2.84 222,087 ### ### ### 0.2
2008-Aug-13 Wed ### ### 2.87 2.87 26.7 26.7 ###
2008-Aug-12 Tue 2.87 ### 2.85 ### 1,832,286 ### 87.5 87.5 0.0
2008-Aug-11 Mon 2.87 ### 2.85 2.85 ### ### ###
2008-Aug-08 Fri 2.78 2.88 2.75 2.85 360,354 ### ### ### ###
2008-Aug-07 Thu ### ### 2.75 2.75 ### ### ###
2008-Aug-06 Wed 2.75 2.85 2.74 2.85 87.2 87.2 ###
2008-Aug-05 Tue 2.76 2.79 2.75 2.78 328,146 ### 81.5 81.5 0.2
2008-Aug-04 Mon 2.75 2.78 2.75 2.76 79.3 79.3 0.2
2008-Aug-01 Fri 2.78 2.78 2.7 2.71 ### ### ###


<< 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 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 2025-05-18 09:17:32 thru 2025-05-18 09:17:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000