Currently Sun 26-Mar-15 04:21:18 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ENE) ENEVIS LIMITED Daily Prices Page 16...
TOC Company Info for ENE Limits 
| 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).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for ENE Bottom << 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 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2015-Mar-23 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Mar-20 Fri | 6.78 | 7 | 6.78 | 7 | 91.3 | 91.3 | 0.5 | ||
| 2015-Mar-19 Thu | ### | ### | ### | 6.77 | 12.5 | 12.5 | ### | ||
| 2015-Mar-18 Wed | ### | 7 | 6.81 | 6.85 | 20.6 | 20.6 | ### | ||
| 2015-Mar-17 Tue | ### | ### | 6.78 | 6.87 | ### | ### | ### | ||
| 2015-Mar-16 Mon | 6.73 | ### | 6.73 | 6.81 | 71,048 | 239,076 | ### | ### | ### |
| 2015-Mar-13 Fri | 6.5 | 6.73 | 6.5 | ### | 85.8 | 85.8 | 0.0 | ||
| 2015-Mar-12 Thu | 6.25 | 6.48 | 6.25 | 6.48 | 127,744 | ### | 91.7 | 91.7 | 0.5 |
| 2015-Mar-11 Wed | ### | ### | ### | ### | 1,283,556 | 0 | 89.4 | 89.4 | 0.0 |
| 2015-Mar-10 Tue | ### | 6.26 | ### | ### | 95,275 | ### | ### | ### | 0.0 |
| 2015-Mar-09 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Mar-06 Fri | 6 | ### | 6 | ### | ### | ### | 0.0 | ||
| 2015-Mar-05 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Mar-04 Wed | ### | ### | ### | ### | 11.9 | 11.9 | 0.0 | ||
| 2015-Mar-03 Tue | ### | 6.45 | ### | ### | 36.6 | 36.6 | 0.0 | ||
| 2015-Mar-02 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Feb-27 Fri | ### | 6.44 | 6.29 | ### | ### | ### | 0.0 | ||
| 2015-Feb-26 Thu | ### | ### | 6.29 | ### | 42,575 | ### | 69.8 | 69.8 | 0.0 |
| 2015-Feb-25 Wed | ### | ### | ### | ### | 22.7 | 22.7 | 0.0 | ||
| 2015-Feb-24 Tue | 6.48 | 6.48 | ### | ### | ### | ### | 0.0 | ||
| 2015-Feb-23 Mon | 6.46 | 6.46 | ### | ### | 7,828 | 25,284 | 15.2 | 15.2 | 0.0 |
| 2015-Feb-20 Fri | 6.28 | 6.48 | ### | 6.48 | 89.9 | 89.9 | 0.5 | ||
| 2015-Feb-19 Thu | ### | ### | ### | ### | 1,477 | 0 | ### | ### | 0.0 |
| 2015-Feb-18 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Feb-17 Tue | ### | ### | ### | ### | 78,049 | 0 | 73.7 | 73.7 | 0.0 |
| 2015-Feb-16 Mon | 6 | ### | 6 | ### | 69.4 | 69.4 | 0.0 | ||
| 2015-Feb-13 Fri | ### | ### | ### | 6 | 62,047 | 0 | ### | ### | 0.4 |
| 2015-Feb-12 Thu | 5.87 | ### | 5.87 | 5.88 | 22,552 | ### | 76.3 | 76.3 | 0.4 |
| 2015-Feb-11 Wed | ### | ### | 5.86 | ### | ### | ### | 0.0 | ||
| 2015-Feb-10 Tue | 5.77 | 5.85 | 5.77 | 5.85 | 143,754 | ### | 83.0 | 83.0 | 0.4 |
| 2015-Feb-09 Mon | 5.8 | ### | 5.76 | 5.82 | 19,885 | ### | ### | ### | 0.4 |
| 2015-Feb-06 Fri | 5.8 | 5.8 | 5.8 | 5.8 | ### | ### | 0.4 | ||
| 2015-Feb-05 Thu | ### | ### | 5.8 | 5.8 | 12.6 | 12.6 | 0.4 | ||
| 2015-Feb-04 Wed | ### | 6 | ### | ### | 219,572 | ### | 74.4 | 74.4 | 0.0 |
| 2015-Feb-03 Tue | 5.8 | 5.83 | 5.75 | 5.81 | 67,224 | 389,226 | ### | ### | ### |
| 2015-Feb-02 Mon | 5.59 | 5.8 | 5.59 | 5.8 | 92.6 | 92.6 | 0.4 | ||
| 2015-Jan-30 Fri | 5.27 | 5.45 | 5.26 | 5.45 | 36,971 | 197,979 | 89.4 | 89.4 | ### |
| 2015-Jan-29 Thu | 5.26 | 5.27 | 5.26 | 5.26 | 65.7 | 65.7 | 0.4 | ||
| 2015-Jan-28 Wed | 5.29 | 5.29 | 5.26 | 5.26 | ### | ### | 0.4 | ||
| 2015-Jan-27 Tue | 5.25 | 5.25 | 5.25 | 5.25 | 0 | 0.4 | |||
| 2015-Jan-23 Fri | 5.26 | 5.26 | 5.25 | 5.25 | 28.9 | 28.9 | 0.4 | ||
| 2015-Jan-22 Thu | 5.4 | 5.49 | 5.25 | 5.25 | ### | ### | 0.4 | ||
| 2015-Jan-21 Wed | 5.4 | 5.4 | ### | 5.4 | 11,986 | ### | 66.8 | 66.8 | 0.4 |
| 2015-Jan-20 Tue | ### | ### | ### | ### | 16,355 | 0 | 72.7 | 72.7 | 0.0 |
| 2015-Jan-19 Mon | 5.2 | ### | 5.2 | ### | 445 | 1,157 | ### | ### | 0.0 |
| 2015-Jan-16 Fri | 5.26 | 5.26 | 5.26 | 5.26 | 72.7 | 72.7 | 0.4 | ||
| 2015-Jan-15 Thu | 5.25 | 5.26 | 5.24 | 5.25 | 85,883 | 450,885 | 73.2 | 73.2 | 0.4 |
| 2015-Jan-14 Wed | 5.24 | 5.27 | 5.24 | 5.25 | 63,185 | ### | ### | ### | 0.4 |
<< 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 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 Next >>
Basic Bottom of Page