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 Sun 24-May-05 04:11:26 PM 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 24...

     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 .. Friday 3rd May 2024
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
2004-Jun-07 Mon ### ### ### ### ### ### 0.0
2004-Jun-04 Fri ### ### 2.58 ### ### ### 0.0
2004-Jun-03 Thu ### ### ### ### ### ### 0.0
2004-Jun-02 Wed ### ### 2.57 ### 84.9 84.9 0.0
2004-Jun-01 Tue 2.57 ### 2.56 ### 83.3 83.3 0.0
2004-May-31 Mon 2.56 2.57 2.53 2.57 186,343 475,174 ### ### ###
2004-May-28 Fri 2.55 2.58 2.51 2.57 ### ### ###
2004-May-27 Thu ### 2.5 ### 2.5 698,481 ### ### ### 0.2
2004-May-26 Wed ### ### ### ### ### ### 0.0
2004-May-25 Tue 2.29 ### 2.25 ### ### ### 0.0
2004-May-24 Mon 2.28 ### 2.28 ### 365,488 416,656 ### ### 0.0
2004-May-21 Fri 2.27 ### 2.26 2.28 189,523 ### 69.6 69.6 0.2
2004-May-20 Thu ### ### 2.24 2.27 216,584 242,574 17.9 17.9 0.2
2004-May-19 Wed ### ### ### ### 1,117,820 0 76.6 76.6 0.0
2004-May-18 Tue 2.28 ### 2.28 ### ### ### 0.0
2004-May-17 Mon ### ### 2.29 ### 277,686 317,950 ### ### 0.0
2004-May-14 Fri ### ### 2.26 ### 98,041 110,786 31.0 31.0 0.0
2004-May-13 Thu 2.25 ### 2.25 ### 91.1 91.1 0.0
2004-May-12 Wed 2.23 2.29 2.23 2.24 104,624 236,450 71.8 71.8 ###
2004-May-11 Tue 2.23 2.24 2.23 2.23 71.2 71.2 ###
2004-May-10 Mon 2.24 2.24 2.23 2.23 121,748 ### 43.5 43.5 ###
2004-May-07 Fri 2.24 ### 2.23 2.25 77.5 77.5 ###
2004-May-06 Thu 2.23 2.24 2.23 2.24 78.0 78.0 ###
2004-May-05 Wed 2.22 2.23 2.22 2.23 283,457 ### 69.0 69.0 ###
2004-May-04 Tue 2.23 2.25 2.21 2.22 82,082 183,042 ### ### 0.2
2004-May-03 Mon 2.23 2.25 2.21 2.22 37.8 37.8 0.2
2004-Apr-30 Fri 2.23 2.29 2.21 2.25 569,378 ### 72.8 72.8 ###
2004-Apr-29 Thu 2.21 2.24 ### 2.22 211,979 ### 82.2 82.2 0.2
2004-Apr-28 Wed 2.28 2.28 2.21 2.25 ### ### ###
2004-Apr-27 Tue ### ### 2.27 2.28 62,977 71,478 20.4 20.4 0.2
2004-Apr-26 Mon ### ### ### ### 20,583 0 ### ### 0.0
2004-Apr-23 Fri ### ### ### ### 47,571 0 ### ### 0.0
2004-Apr-22 Thu ### ### ### ### ### ### 0.0
2004-Apr-21 Wed ### ### ### ### 37.7 37.7 0.0
2004-Apr-20 Tue ### ### ### ### ### ### 0.0
2004-Apr-19 Mon ### ### ### ### 46,642 0 33.5 33.5 0.0
2004-Apr-16 Fri ### ### ### ### 73.9 73.9 0.0
2004-Apr-15 Thu 2.29 ### 2.28 ### 2,399,746 ### ### ### 0.0
2004-Apr-14 Wed 2.27 2.29 2.26 2.28 ### ### 0.2
2004-Apr-13 Tue 2.29 2.29 2.25 2.26 12,023 ### ### ### ###
2004-Apr-08 Thu 2.27 ### 2.27 2.27 ### ### 0.2
2004-Apr-07 Wed ### ### 2.25 2.27 ### ### 0.2
2004-Apr-06 Tue ### ### 2.29 2.29 29.2 29.2 ###
2004-Apr-05 Mon ### ### 2.27 ### 79.1 79.1 0.0
2004-Apr-02 Fri 2.29 ### 2.27 ### 72.4 72.4 0.0
2004-Apr-01 Thu 2.27 ### 2.27 2.29 80,343 91,189 76.1 76.1 ###
2004-Mar-31 Wed 2.2 2.27 2.2 2.27 ### ### 0.2
2004-Mar-30 Tue 2.2 2.25 ### 2.2 408,759 459,853 70.1 70.1 0.2
2004-Mar-29 Mon 2.26 2.27 2.2 2.22 ### ### 0.2
2004-Mar-26 Fri ### ### 2.27 2.27 1,182,444 1,342,073 ### ### 0.2
2004-Mar-25 Thu 2.29 ### 2.26 ### 333,053 376,349 ### ### 0.0
2004-Mar-24 Wed 2.29 ### 2.27 2.29 73.2 73.2 ###
2004-Mar-23 Tue ### ### 2.23 2.25 296,459 330,551 ### ### ###
2004-Mar-22 Mon ### ### ### ### 335,484 0 38.4 38.4 0.0
2004-Mar-19 Fri 2.4 2.4 ### ### 21.2 21.2 0.0
2004-Mar-18 Thu 2.4 2.41 ### ### ### ### 0.0
2004-Mar-17 Wed ### 2.4 ### 2.4 ### ### ###
2004-Mar-16 Tue ### ### ### ### ### ### 0.0
2004-Mar-15 Mon ### ### ### ### 42,747 0 ### ### 0.0
2004-Mar-12 Fri ### ### ### ### ### ### 0.0
2004-Mar-11 Thu ### ### ### ### 422,927 0 72.2 72.2 0.0
2004-Mar-10 Wed ### ### ### ### 248,229 0 85.6 85.6 0.0
2004-Mar-09 Tue 2.28 ### 2.28 ### 489,657 ### ### ### 0.0
2004-Mar-08 Mon 2.22 2.29 2.22 2.28 ### ### 0.2
2004-Mar-05 Fri ### ### 3.77 3.85 11.9 11.9 0.3
2004-Mar-04 Thu 2.22 2.22 ### 2.21 ### ### 0.2
2004-Mar-03 Wed 2.2 2.24 2.2 2.2 868,580 1,928,247 71.3 71.3 0.2
2004-Mar-02 Tue 2.21 2.23 ### 2.2 332,359 370,580 36.4 36.4 0.2
2004-Mar-01 Mon ### 2.23 ### 2.21 ### ### 0.2
2004-Feb-27 Fri 2.27 2.27 ### 2.2 1,119,145 1,270,229 12.9 12.9 0.2
2004-Feb-26 Thu 2.4 2.4 2.25 2.28 1,571,987 ### ### ### 0.2
2004-Feb-25 Wed 2.5 2.5 ### 2.4 316,724 ### ### ### ###
2004-Feb-24 Tue 2.49 2.52 2.44 2.47 348,341 863,885 ### ### ###
2004-Feb-23 Mon 2.4 2.49 2.4 2.49 92.7 92.7 0.2
2004-Feb-20 Fri 2.44 2.44 ### 2.42 98,724 120,443 28.9 28.9 0.2
2004-Feb-19 Thu 2.45 2.45 2.43 2.44 31.6 31.6 0.2
2004-Feb-18 Wed 2.41 2.45 2.4 2.45 ### ### 0.2
2004-Feb-17 Tue 2.4 2.47 2.4 2.43 ### ### ###
2004-Feb-16 Mon 2.41 2.42 ### ### 26.7 26.7 0.0
2004-Feb-13 Fri 2.43 2.43 2.4 2.41 460,870 ### ### ### 0.2
2004-Feb-12 Thu 2.41 2.45 2.4 2.45 158,489 ### ### ### 0.2
2004-Feb-11 Wed 2.41 2.45 2.4 2.41 186,642 ### ### ### 0.2
2004-Feb-10 Tue 2.42 2.45 2.4 2.4 25.5 25.5 ###
2004-Feb-09 Mon ### 2.4 ### 2.4 49,084 ### ### ### ###
2004-Feb-06 Fri ### ### ### ### 84,046 0 66.1 66.1 0.0
2004-Feb-05 Thu ### ### ### ### 57,255 0 29.8 29.8 0.0
2004-Feb-04 Wed ### ### ### ### 171,385 0 ### ### 0.0
2004-Feb-03 Tue 2.27 2.4 2.25 ### ### ### 0.0
2004-Feb-02 Mon 2.45 2.46 ### ### 276,024 ### 10.4 10.4 0.0
2004-Jan-30 Fri 2.5 2.5 2.44 2.44 16.8 16.8 0.2
2004-Jan-29 Thu 2.5 2.5 2.48 2.5 71.9 71.9 0.2
2004-Jan-28 Wed 2.48 2.52 2.48 2.5 79.6 79.6 0.2
2004-Jan-27 Tue 2.48 2.52 2.46 2.48 156,183 ### 78.7 78.7 0.2
2004-Jan-23 Fri 2.53 2.53 2.48 2.52 ### ### ###
2004-Jan-22 Thu 2.56 2.56 2.49 2.54 2,080,929 5,254,345 ### ### ###
2004-Jan-21 Wed 2.58 ### 2.54 2.56 386,657 491,054 ### ### 0.2
2004-Jan-20 Tue ### ### 2.56 2.57 72,946 93,370 ### ### ###
2004-Jan-19 Mon ### ### ### ### ### ### 0.0
2004-Jan-16 Fri ### ### ### ### 271,950 0 ### ### 0.0
2004-Jan-15 Thu 2.51 ### 2.51 ### 305,454 383,344 90.3 90.3 0.0
2004-Jan-14 Wed 2.5 2.51 2.5 2.51 97,921 ### 74.5 74.5 ###
2004-Jan-13 Tue 2.49 2.51 2.48 2.51 108,876 271,645 79.7 79.7 ###
2004-Jan-12 Mon 2.47 2.49 2.45 2.49 75.5 75.5 0.2
2004-Jan-09 Fri 2.52 2.53 2.48 2.48 268,849 ### ### ### 0.2
2004-Jan-08 Thu 2.55 ### 2.53 2.53 300,977 ### ### ### ###
2004-Jan-07 Wed 2.5 2.55 2.5 2.54 83.7 83.7 ###
2004-Jan-06 Tue 2.51 2.52 2.49 2.52 69.9 69.9 ###
2004-Jan-05 Mon 2.45 2.5 2.45 2.48 172,841 427,781 ### ### 0.2
2004-Jan-02 Fri 2.51 2.51 2.45 2.45 ### ### 0.2
2003-Dec-31 Wed 2.5 2.51 2.48 2.51 95,726 ### ### ### ###
2003-Dec-30 Tue 2.47 2.51 2.45 2.51 104,774 ### 81.7 81.7 ###
2003-Dec-29 Mon 2.46 2.46 2.45 2.45 22.7 22.7 0.2
2003-Dec-24 Wed 2.43 2.48 2.43 2.44 37,684 ### 72.5 72.5 0.2
2003-Dec-23 Tue 2.41 2.43 2.4 2.43 ### ### ###
2003-Dec-22 Mon 2.42 2.42 ### 2.4 425,679 515,071 ### ### ###
2003-Dec-19 Fri 2.45 2.49 2.43 2.44 ### ### 0.2
2003-Dec-18 Thu 2.52 2.52 2.44 2.45 ### ### 0.2
2003-Dec-17 Wed 2.47 2.5 2.44 2.5 146,979 ### ### ### 0.2
2003-Dec-16 Tue 2.44 2.45 2.43 2.45 ### ### 0.2
2003-Dec-15 Mon 2.44 2.48 2.44 2.45 73.4 73.4 0.2
2003-Dec-12 Fri 2.42 2.45 2.42 2.43 135,644 ### 73.5 73.5 ###
2003-Dec-11 Thu 2.41 2.42 2.41 2.42 ### ### 0.2
2003-Dec-10 Wed 2.41 2.41 ### 2.4 ### ### ###
2003-Dec-09 Tue 2.49 2.49 2.44 2.44 ### ### 0.2
2003-Dec-08 Mon 2.45 2.5 2.45 2.5 183,845 ### ### ### 0.2
2003-Dec-05 Fri 2.44 2.48 2.44 2.45 185,071 455,274 73.3 73.3 0.2
2003-Dec-04 Thu 2.53 2.53 2.42 2.47 332,484 ### 15.3 15.3 ###
2003-Dec-03 Wed 2.54 2.54 2.51 2.54 428,744 1,082,578 ### ### ###
2003-Dec-02 Tue 2.54 2.54 2.51 2.54 243,647 ### ### ### ###
2003-Dec-01 Mon 2.53 2.55 2.51 2.54 333,049 ### ### ### ###
2003-Nov-28 Fri 2.54 2.54 2.52 2.53 ### ### ###
2003-Nov-27 Thu 2.5 2.55 2.49 2.55 82.4 82.4 0.2
2003-Nov-26 Wed 2.4 2.51 2.4 2.51 ### ### ###
2003-Nov-25 Tue ### 2.41 ### 2.4 113,123 ### 75.7 75.7 ###
2003-Nov-24 Mon ### 2.45 ### 2.41 ### ### 0.2
2003-Nov-21 Fri ### ### ### ### 400,252 0 ### ### 0.0
2003-Nov-20 Thu ### 2.41 ### 2.41 117,284 141,327 ### ### 0.2
2003-Nov-19 Wed 2.44 2.44 ### ### 17.8 17.8 0.0
2003-Nov-18 Tue 2.45 2.47 2.45 2.46 581,222 ### ### ### 0.2
2003-Nov-17 Mon 2.42 2.49 2.41 2.47 62,554 153,257 90.5 90.5 ###
2003-Nov-14 Fri 2.42 2.43 2.41 2.41 ### ### 0.2
2003-Nov-13 Thu 2.41 2.45 2.41 2.43 666,520 1,619,643 76.7 76.7 ###
2003-Nov-12 Wed ### 2.45 ### 2.41 ### ### 0.2
2003-Nov-11 Tue 2.5 2.5 2.42 2.42 ### ### 0.2
2003-Nov-10 Mon 2.5 2.55 2.47 2.54 ### ### ###
2003-Nov-07 Fri 2.53 2.57 2.5 2.5 26.0 26.0 0.2
2003-Nov-06 Thu 2.59 2.59 2.55 2.55 173,178 ### ### ### 0.2
2003-Nov-05 Wed ### ### 2.56 2.57 639,656 818,759 ### ### ###
2003-Nov-04 Tue 2.47 ### 2.47 ### ### ### 0.0
2003-Nov-03 Mon 2.52 2.53 ### 2.49 ### ### 0.2


<< 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 2024-05-05 16:11:26 thru 2024-05-05 16:11:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000