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 Tue 25-May-20 12:40:52 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 17...

     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
2008-Jul-31 Thu 2.72 2.8 2.7 2.75 76.5 76.5 ###
2008-Jul-30 Wed 2.78 2.87 2.7 2.7 720,959 2,007,870 ### ### 0.2
2008-Jul-29 Tue 2.78 2.78 2.75 2.77 229,147 ### 41.6 41.6 0.2
2008-Jul-28 Mon 2.79 2.79 2.75 2.75 86,222 ### ### ### ###
2008-Jul-25 Fri 2.8 2.8 2.75 2.79 268,451 744,951 39.7 39.7 ###
2008-Jul-24 Thu 2.79 2.86 2.79 2.8 68.3 68.3 0.2
2008-Jul-23 Wed 2.8 2.81 2.75 2.8 467,043 1,298,379 ### ### 0.2
2008-Jul-22 Tue 2.8 2.8 2.77 2.8 ### ### 0.2
2008-Jul-21 Mon 2.8 2.8 2.75 2.78 199,420 ### ### ### 0.2
2008-Jul-18 Fri 2.8 2.85 2.77 2.77 91,271 256,471 ### ### 0.2
2008-Jul-17 Thu 2.8 2.81 2.76 2.8 132,085 367,856 69.9 69.9 0.2
2008-Jul-16 Wed 2.79 2.8 2.74 2.8 303,687 ### 70.9 70.9 0.2
2008-Jul-15 Tue 2.77 2.81 2.77 2.79 93,650 261,283 ### ### ###
2008-Jul-14 Mon 2.81 2.83 2.75 2.75 151,470 ### ### ### ###
2008-Jul-11 Fri 2.84 2.88 2.76 2.81 27.1 27.1 ###
2008-Jul-10 Thu 2.8 ### 2.77 2.84 910,649 1,261,248 80.7 80.7 0.2
2008-Jul-09 Wed 2.78 2.89 2.75 2.82 ### ### ###
2008-Jul-08 Tue 2.54 2.71 2.54 ### 556,253 ### ### ### 0.0
2008-Jul-07 Mon 2.57 ### 2.54 2.59 294,647 ### ### ### 0.2
2008-Jul-04 Fri ### ### ### ### 451,174 0 ### ### 0.0
2008-Jul-03 Thu 2.25 ### 2.2 ### 181,329 ### ### ### 0.0
2008-Jul-02 Wed 2.54 2.54 ### 2.28 2.9 2.9 0.2
2008-Jul-01 Tue 2.58 ### 2.41 2.41 5.8 5.8 0.2
2008-Jun-30 Mon ### 2.75 2.57 2.58 121,674 323,652 26.7 26.7 0.2
2008-Jun-27 Fri 2.78 2.8 2.55 2.78 ### ### 0.2
2008-Jun-26 Thu ### ### 2.79 2.8 97,042 135,373 14.0 14.0 0.2
2008-Jun-25 Wed 2.71 ### ### 2.86 328,443 0 92.0 92.0 0.2
2008-Jun-24 Tue 2.58 ### 2.53 ### 81.1 81.1 0.0
2008-Jun-23 Mon ### ### 2.57 ### 248,886 ### 76.0 76.0 0.0
2008-Jun-20 Fri 2.55 ### 2.52 ### 570,072 ### ### ### 0.0
2008-Jun-19 Thu 2.51 ### 2.51 2.59 200,026 ### ### ### 0.2
2008-Jun-18 Wed ### ### 2.55 2.56 ### ### 0.2
2008-Jun-17 Tue ### ### 2.5 ### 329,258 411,572 67.9 67.9 0.0
2008-Jun-16 Mon ### ### 2.58 ### 219,740 ### 41.7 41.7 0.0
2008-Jun-13 Fri 2.49 ### 2.42 ### 94.1 94.1 0.0
2008-Jun-12 Thu ### 2.55 ### 2.55 ### ### 0.2
2008-Jun-11 Wed 2.75 2.76 ### 2.43 463,623 ### ### ### ###
2008-Jun-10 Tue 2.71 2.89 ### 2.76 219,941 ### ### ### 0.2
2008-Jun-06 Fri ### 2.75 ### ### 86.6 86.6 0.0
2008-Jun-05 Thu 2.74 2.81 2.55 2.55 ### ### 0.2
2008-Jun-04 Wed 2.71 2.8 ### 2.79 428,486 599,880 ### ### ###
2008-Jun-03 Tue ### 2.75 ### 2.72 295,944 406,923 ### ### 0.2
2008-Jun-02 Mon 2.52 2.74 2.52 ### 505,873 1,330,445 ### ### 0.0
2008-May-30 Fri 2.43 2.7 2.42 2.57 348,724 ### 89.8 89.8 ###
2008-May-29 Thu 2.46 2.49 2.42 2.47 68.2 68.2 ###
2008-May-28 Wed ### 2.47 ### 2.44 ### ### 0.2
2008-May-27 Tue ### ### ### ### ### ### 0.0
2008-May-26 Mon 2.41 2.45 ### ### 493,974 ### 26.7 26.7 0.0
2008-May-23 Fri 2.48 2.5 ### 2.4 ### ### ###
2008-May-22 Thu 2.53 2.53 ### 2.48 97,142 122,884 ### ### 0.2
2008-May-21 Wed 2.43 2.54 2.4 2.49 226,824 560,255 ### ### 0.2
2008-May-20 Tue 2.47 2.47 ### 2.45 282,156 ### 35.8 35.8 0.2
2008-May-19 Mon 2.46 2.5 ### ### 243,643 304,553 15.1 15.1 0.0
2008-May-16 Fri 2.42 2.46 ### 2.46 231,480 284,720 76.0 76.0 0.2
2008-May-15 Thu ### 2.45 2.26 2.43 1,107,870 ### 80.5 80.5 ###
2008-May-14 Wed ### ### 2.21 ### ### ### 0.0
2008-May-13 Tue 2.45 2.46 ### ### 761,082 ### 5.6 5.6 0.0
2008-May-12 Mon 2.4 2.48 2.4 2.46 304,288 ### ### ### 0.2
2008-May-09 Fri 2.4 2.45 ### 2.41 66.6 66.6 0.2
2008-May-08 Thu ### 2.42 2.25 2.4 88.2 88.2 ###
2008-May-07 Wed 2.25 ### 2.21 ### 583,056 644,276 82.2 82.2 0.0
2008-May-06 Tue 2.23 2.29 2.2 2.26 1,313,772 ### ### ### ###
2008-May-05 Mon 2.2 2.29 2.2 2.26 ### ### ###
2008-May-02 Fri ### 2.4 ### 2.25 9.4 9.4 ###
2008-May-01 Thu ### 2.5 ### ### 69.7 69.7 0.0
2008-Apr-30 Wed 2.28 ### 2.23 2.29 422,454 ### ### ### ###
2008-Apr-29 Tue ### ### ### 2.2 89.3 89.3 0.2
2008-Apr-28 Mon ### 2.27 ### ### 28.1 28.1 0.0
2008-Apr-24 Thu ### ### ### 2 1,559,083 0 80.6 80.6 0.1
2008-Apr-23 Wed ### ### 1.84 ### 3,668,287 3,374,824 76.7 76.7 0.0
2008-Apr-22 Tue 2 2 ### ### 1,758,448 1,758,448 13.6 13.6 0.0
2008-Apr-21 Mon ### ### 1.85 ### ### ### 0.0
2008-Apr-18 Fri 1.7 ### ### 1.89 ### ### ###
2008-Apr-17 Thu 1.8 1.8 ### 1.74 1,326,626 ### 13.6 13.6 0.1
2008-Apr-16 Wed 1.8 1.845 1.74 1.755 2,612,770 ### ### ### 0.1
2008-Apr-15 Tue ### 1.845 ### 1.755 6,648,448 ### 88.7 88.7 0.1
2008-Apr-14 Mon 2 ### ### ### 2,920,421 0 ### ### 0.0
2008-Apr-11 Fri ### ### 2.26 2.29 ### ### ###
2008-Apr-10 Thu 2.42 2.47 ### ### 219,989 271,686 14.6 14.6 0.0
2008-Apr-09 Wed ### 2.44 ### ### 80.4 80.4 0.0
2008-Apr-08 Tue 2.54 2.54 ### ### ### ### 0.0
2008-Apr-07 Mon 2.59 2.59 2.47 2.51 14.0 14.0 ###
2008-Apr-04 Fri 2.5 ### 2.42 2.59 797,958 965,529 ### ### 0.2
2008-Apr-03 Thu 2.4 2.5 2.4 2.45 78.8 78.8 0.2
2008-Apr-02 Wed ### 2.44 ### ### 2,426,383 2,960,187 74.8 74.8 0.0
2008-Apr-01 Tue ### ### ### ### 1,368,045 0 76.3 76.3 0.0
2008-Mar-31 Mon ### ### 2.27 ### 70.3 70.3 0.0
2008-Mar-28 Fri ### ### 2.24 ### 602,345 674,626 ### ### 0.0
2008-Mar-27 Thu ### ### ### ### 203,629 0 ### ### 0.0
2008-Mar-26 Wed ### ### ### ### 1,246,574 0 ### ### 0.0
2008-Mar-25 Tue ### ### 2.28 ### ### ### 0.0
2008-Mar-20 Thu ### 2.4 ### 2.4 447,927 ### 80.2 80.2 ###
2008-Mar-19 Wed 2.4 2.44 ### ### ### ### 0.0
2008-Mar-18 Tue 2.46 2.46 ### 2.4 376,271 ### ### ### ###
2008-Mar-17 Mon ### 2.44 ### 2.44 271,587 ### 94.1 94.1 0.2
2008-Mar-14 Fri 2.54 2.54 2.22 2.4 573,678 1,365,353 6.7 6.7 ###
2008-Mar-13 Thu 2.53 2.53 2.45 2.48 ### ### 0.2
2008-Mar-12 Wed ### ### 2.47 2.47 7.2 7.2 ###
2008-Mar-11 Tue 2.5 2.53 2.46 2.49 46.6 46.6 0.2
2008-Mar-10 Mon ### 2.72 2.57 ### ### ### 0.0
2008-Mar-07 Fri ### 2.7 2.55 ### 646,942 1,698,222 ### ### 0.0
2008-Mar-06 Thu 2.74 2.74 ### ### 38,359 52,551 ### ### 0.0
2008-Mar-05 Wed 2.75 2.79 ### ### 146,447 ### 24.8 24.8 0.0
2008-Mar-04 Tue 2.78 ### ### 2.74 ### ### 0.2
2008-Mar-03 Mon 2.89 2.89 ### 2.72 9.3 9.3 0.2
2008-Feb-29 Fri ### ### 2.86 ### 75.8 75.8 0.0
2008-Feb-28 Thu 2.89 2.89 2.84 2.88 ### ### 0.2
2008-Feb-27 Wed ### ### 2.72 2.85 12.1 12.1 ###
2008-Feb-26 Tue ### ### ### ### 64,244 0 ### ### 0.0
2008-Feb-25 Mon 3.2 ### ### 3.23 77.4 77.4 ###
2008-Feb-22 Fri 3.28 ### ### 3.27 ### ### ###
2008-Feb-21 Thu ### ### ### 3.28 ### ### 0.2
2008-Feb-20 Wed 3.28 ### ### ### ### ### 0.0
2008-Feb-19 Tue 3.25 3.28 ### 3.22 106,421 ### ### ### 0.2
2008-Feb-18 Mon 3.2 3.29 ### 3.25 82.8 82.8 0.2
2008-Feb-15 Fri ### ### ### ### 58,972 0 ### ### 0.0
2008-Feb-14 Thu 3.25 ### 3.25 ### 535,888 ### 77.1 77.1 0.0
2008-Feb-13 Wed ### 3.29 ### 3.25 223,272 367,282 83.9 83.9 0.2
2008-Feb-12 Tue 3.25 3.25 ### ### 49,554 80,525 27.9 27.9 0.0
2008-Feb-11 Mon ### ### ### 3.25 122,285 0 96.1 96.1 0.2
2008-Feb-08 Fri ### ### ### ### 21.4 21.4 0.0
2008-Feb-07 Thu ### ### ### ### 100,326 0 23.3 23.3 0.0
2008-Feb-06 Wed ### ### ### 3.2 ### ### 0.2
2008-Feb-05 Tue ### ### 3.22 ### ### ### 0.0
2008-Feb-04 Mon 3.24 ### ### 3.29 79.6 79.6 ###
2008-Feb-01 Fri ### 3.41 ### ### 175,827 299,785 ### ### 0.0
2008-Jan-31 Thu ### ### ### ### 35.8 35.8 0.0
2008-Jan-30 Wed 3 ### ### ### 82.6 82.6 0.0
2008-Jan-29 Tue 3 ### ### ### 42.0 42.0 0.0
2008-Jan-25 Fri ### ### ### ### ### ### 0.0
2008-Jan-24 Thu 3 3 2.87 ### 478,124 ### ### ### 0.0
2008-Jan-23 Wed 3 ### ### ### 31.1 31.1 0.0
2008-Jan-22 Tue 3.2 3.2 3 3 345,225 ### 43.7 43.7 0.2
2008-Jan-21 Mon ### ### ### 3.26 246,279 0 ### ### 0.2
2008-Jan-18 Fri ### 3.22 ### ### ### ### 0.0
2008-Jan-17 Thu 3.26 ### ### 3.2 345,783 0 ### ### 0.2
2008-Jan-16 Wed 3.24 3.26 ### 3.25 78.9 78.9 0.2
2008-Jan-15 Tue 3.27 3.41 3.27 ### 254,483 849,973 ### ### 0.0
2008-Jan-14 Mon ### ### 3.23 ### 31.6 31.6 0.0
2008-Jan-11 Fri 3.56 ### ### ### 257,454 0 12.3 12.3 0.0
2008-Jan-10 Thu ### ### 3.56 3.56 ### ### 0.3
2008-Jan-09 Wed 3.79 3.79 3.52 3.59 ### ### ###
2008-Jan-08 Tue 3.8 3.8 ### 3.75 52,158 ### 31.3 31.3 0.3
2008-Jan-07 Mon 3.79 3.88 ### 3.74 76,955 ### 31.6 31.6 0.3
2008-Jan-04 Fri 3.8 3.89 3.8 3.86 ### ### 0.3
2008-Jan-03 Thu 3.89 ### 3.84 3.86 103,078 ### ### ### 0.3
2008-Jan-02 Wed 3.88 ### 3.86 ### ### ### 0.0
2007-Dec-31 Mon 3.85 3.89 3.82 3.89 227,249 876,044 72.3 72.3 0.3
2007-Dec-28 Fri 3.89 3.89 3.8 3.85 20.0 20.0 0.3
2007-Dec-27 Thu 3.89 ### 3.76 ### 360,026 676,848 67.3 67.3 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 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 2025-05-20 00:40:52 thru 2025-05-20 00:40:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000