(ENE) ENEVIS LIMITED Daily Prices Page 25...


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 29th 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
2003-Oct-31 Fri ### ### 2.53 2.53 ### ### ###
2003-Oct-30 Thu ### ### ### ### 126,073 0 20.1 20.1 0.0
2003-Oct-29 Wed ### ### ### ### 559,342 0 70.0 70.0 0.0
2003-Oct-28 Tue ### ### ### ### ### ### 0.0
2003-Oct-27 Mon 2.71 2.71 ### ### ### ### 0.0
2003-Oct-24 Fri 2.72 2.73 ### 2.71 38.6 38.6 ###
2003-Oct-23 Thu 2.7 2.76 ### 2.71 ### ### ###
2003-Oct-22 Wed 2.8 2.8 2.7 2.7 308,946 ### ### ### 0.2
2003-Oct-21 Tue 2.8 2.84 2.75 2.78 507,920 ### ### ### 0.2
2003-Oct-20 Mon 2.8 ### 2.74 2.8 987,653 1,353,084 69.8 69.8 0.2
2003-Oct-17 Fri ### ### ### ### 72.3 72.3 0.0
2003-Oct-16 Thu ### ### ### ### 84.7 84.7 0.0
2003-Oct-15 Wed ### ### 2.59 2.59 267,881 ### 24.5 24.5 0.2
2003-Oct-14 Tue ### ### ### ### 33.7 33.7 0.0
2003-Oct-13 Mon ### ### ### ### 231,359 0 66.3 66.3 0.0
2003-Oct-10 Fri ### ### ### ### 31,929 0 70.1 70.1 0.0
2003-Oct-09 Thu ### ### ### ### 314,928 0 22.5 22.5 0.0
2003-Oct-08 Wed 2.58 ### 2.58 ### ### ### 0.0
2003-Oct-07 Tue 2.48 2.59 2.48 2.55 ### ### 0.2
2003-Oct-06 Mon 2.51 2.52 2.47 2.48 ### ### 0.2
2003-Oct-03 Fri 2.53 2.53 2.49 2.51 23.2 23.2 ###
2003-Oct-02 Thu 2.54 2.54 2.45 2.53 28.3 28.3 ###
2003-Oct-01 Wed 2.56 2.56 2.54 2.54 29.2 29.2 ###
2003-Sep-30 Tue ### ### 2.57 ### 606,844 ### ### ### 0.0
2003-Sep-29 Mon 2.57 ### 2.57 2.59 76.4 76.4 0.2
2003-Sep-26 Fri 2.55 ### 2.53 2.59 167,773 ### ### ### 0.2
2003-Sep-25 Thu ### ### 2.54 2.55 22.8 22.8 0.2
2003-Sep-24 Wed ### ### 2.58 ### ### ### 0.0
2003-Sep-23 Tue 2.72 2.72 2.55 ### 169,482 446,585 7.3 7.3 0.0
2003-Sep-22 Mon 2.7 2.75 ### 2.7 ### ### 0.2
2003-Sep-19 Fri 2.75 2.75 ### 2.7 240,129 330,177 ### ### 0.2
2003-Sep-18 Thu 2.78 2.8 2.72 2.75 25.1 25.1 ###
2003-Sep-17 Wed 2.73 2.79 2.73 2.76 78.4 78.4 0.2
2003-Sep-16 Tue ### 2.7 ### ### 453,748 612,559 90.0 90.0 0.0
2003-Sep-15 Mon 2.57 ### 2.53 2.58 411,755 520,870 74.3 74.3 0.2
2003-Sep-12 Fri ### ### 2.56 2.56 12.3 12.3 0.2
2003-Sep-11 Thu 2.72 2.72 ### ### 295,856 ### ### ### 0.0
2003-Sep-10 Wed 2.79 2.79 2.7 2.74 22.1 22.1 0.2
2003-Sep-09 Tue ### 2.79 ### 2.78 1,497,670 2,089,249 ### ### 0.2
2003-Sep-08 Mon ### ### 2.59 ### ### ### 0.0
2003-Sep-05 Fri 2.56 ### 2.54 ### 83.9 83.9 0.0
2003-Sep-04 Thu ### 2.59 ### 2.52 ### ### ###
2003-Sep-03 Wed ### 2.4 ### ### 471,849 ### 87.6 87.6 0.0
2003-Sep-02 Tue ### ### 2.46 2.46 473,156 581,981 4.4 4.4 0.2
2003-Sep-01 Mon ### ### ### ### ### ### 0.0
2003-Aug-29 Fri ### ### 2.56 ### 72.1 72.1 0.0
2003-Aug-28 Thu ### 2.7 2.58 ### 71.6 71.6 0.0
2003-Aug-27 Wed 2.29 2.55 2.29 2.55 418,085 ### 98.3 98.3 0.2
2003-Aug-26 Tue 2.29 ### 2.28 ### 76.9 76.9 0.0
2003-Aug-25 Mon 2.28 ### 2.27 ### 86,952 ### ### ### 0.0
2003-Aug-22 Fri ### ### 2.27 ### 70.9 70.9 0.0
2003-Aug-21 Thu ### ### 2.27 ### 149,948 ### 74.6 74.6 0.0
2003-Aug-20 Wed ### ### 2.25 ### ### ### 0.0
2003-Aug-19 Tue ### ### ### ### 70.4 70.4 0.0
2003-Aug-18 Mon ### ### 2.25 ### 69.1 69.1 0.0
2003-Aug-15 Fri ### ### ### ### 121,228 0 ### ### 0.0
2003-Aug-14 Thu ### ### ### ### 25.3 25.3 0.0
2003-Aug-13 Wed 2.4 2.41 ### 2.41 68.0 68.0 0.2
2003-Aug-12 Tue 2.4 2.43 ### 2.4 160,958 ### 72.1 72.1 ###
2003-Aug-11 Mon 2.42 2.42 ### 2.4 137,859 ### ### ### ###
2003-Aug-08 Fri 2.47 2.48 2.4 2.41 11.7 11.7 0.2
2003-Aug-07 Thu 2.47 2.48 2.44 2.47 ### ### ###
2003-Aug-06 Wed 2.46 2.48 2.4 2.46 ### ### 0.2
2003-Aug-05 Tue 2.47 2.5 2.46 2.47 357,987 ### ### ### ###
2003-Aug-04 Mon 2.42 2.48 ### 2.45 76.7 76.7 0.2
2003-Aug-01 Fri ### 2.43 ### 2.43 628,329 ### 92.3 92.3 ###
2003-Jul-31 Thu 2.27 ### 2.26 ### 826,954 934,458 ### ### 0.0
2003-Jul-30 Wed ### ### 2.25 2.25 ### ### ###
2003-Jul-29 Tue ### ### ### ### 294,871 0 ### ### 0.0
2003-Jul-28 Mon 2.25 2.4 2.24 ### ### ### 0.0
2003-Jul-25 Fri 2.21 2.23 2.21 2.22 68.4 68.4 0.2
2003-Jul-24 Thu ### 2.22 ### 2.22 81.0 81.0 0.2
2003-Jul-23 Wed ### 2.21 ### 2.2 ### ### 0.2
2003-Jul-22 Tue 2.2 2.26 ### 2.2 75.9 75.9 0.2
2003-Jul-21 Mon 2.21 ### ### 2.2 1,912,724 0 27.6 27.6 0.2
2003-Jul-18 Fri ### 2.24 ### 2.21 2,114,224 ### ### ### 0.2
2003-Jul-17 Thu ### ### 1.86 ### 1,639,721 1,524,940 ### ### 0.0
2003-Jul-16 Wed 1.76 ### 1.76 ### ### ### 0.0
2003-Jul-15 Tue 1.71 1.77 1.71 1.75 617,041 1,073,651 ### ### 0.1
2003-Jul-14 Mon ### 1.73 ### 1.72 265,475 ### 88.7 88.7 0.1
2003-Jul-11 Fri ### 1.7 ### ### 101,280 86,088 ### ### 0.0
2003-Jul-10 Thu ### 1.7 ### ### 68.8 68.8 0.0
2003-Jul-09 Wed ### ### ### ### 78.1 78.1 0.0
2003-Jul-08 Tue ### ### ### ### 81.2 81.2 0.0
2003-Jul-07 Mon ### ### ### ### 116,372 0 ### ### 0.0
2003-Jul-04 Fri ### ### ### ### 181,689 0 ### ### 0.0
2003-Jul-03 Thu ### ### ### ### ### ### 0.0
2003-Jul-02 Wed 1.7 1.71 ### ### 134,421 114,929 10.6 10.6 0.0
2003-Jul-01 Tue 1.73 1.73 1.7 1.72 ### ### 0.1
2003-Jun-30 Mon 1.75 1.75 ### 1.74 32.0 32.0 0.1
2003-Jun-27 Fri 1.75 1.8 1.71 1.76 ### ### 0.1
2003-Jun-26 Thu 1.7 1.74 1.7 1.73 ### ### ###
2003-Jun-25 Wed ### 1.72 ### ### 90.2 90.2 0.0
2003-Jun-24 Tue ### ### ### ### 83.5 83.5 0.0
2003-Jun-23 Mon ### ### 1.59 ### 72.4 72.4 0.0
2003-Jun-20 Fri 1.59 ### 1.59 ### 79.5 79.5 0.0
2003-Jun-19 Thu ### ### 1.59 ### 16.5 16.5 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### 1.71 ### ### 154,256 131,888 29.2 29.2 0.0
2003-Jun-16 Mon 1.7 1.7 ### ### 407,541 ### 21.9 21.9 0.0
2003-Jun-13 Fri ### 1.73 ### 1.7 71.5 71.5 ###
2003-Jun-12 Thu 1.7 1.7 ### 1.7 ### ### ###
2003-Jun-11 Wed 1.7 1.71 ### ### 24.7 24.7 0.0
2003-Jun-10 Tue ### ### ### ### ### ### 0.0
2003-Jun-06 Fri ### 1.7 ### 1.7 360,827 ### ### ### ###
2003-Jun-05 Thu ### 1.79 ### 1.7 1,207,926 ### 75.7 75.7 ###
2003-Jun-04 Wed ### 1.72 ### ### 74.2 74.2 0.0
2003-Jun-03 Tue 1.78 1.78 ### ### ### ### 0.0
2003-Jun-02 Mon 1.77 1.81 1.76 1.77 335,642 599,120 74.4 74.4 ###
2003-May-30 Fri 1.85 1.85 1.71 1.76 3,049,777 ### ### ### 0.1
2003-May-29 Thu 1.82 1.84 1.82 1.83 ### ### ###
2003-May-28 Wed 1.84 1.84 1.8 1.8 17.1 17.1 0.1
2003-May-27 Tue 1.89 1.89 1.83 1.84 142,254 ### 13.3 13.3 ###
2003-May-26 Mon 1.87 1.89 1.86 1.88 77,772 145,822 74.0 74.0 0.1
2003-May-23 Fri 1.87 ### 1.85 1.85 162,786 150,577 ### ### 0.1
2003-May-22 Thu 1.87 1.87 1.85 1.85 215,580 400,978 ### ### 0.1
2003-May-21 Wed 1.86 1.89 1.85 1.87 125,950 235,526 ### ### ###
2003-May-20 Tue 1.87 1.89 1.82 1.84 263,554 ### ### ### ###
2003-May-19 Mon 1.83 ### 1.83 ### ### ### 0.0
2003-May-16 Fri 1.86 1.86 1.82 1.82 116,248 ### 12.0 12.0 ###
2003-May-15 Thu ### ### 1.82 1.86 ### ### 0.1
2003-May-14 Wed ### ### 1.89 ### ### ### 0.0
2003-May-13 Tue ### ### ### ### 270,641 0 ### ### 0.0
2003-May-12 Mon 2 ### 2 ### 203,457 203,457 71.3 71.3 0.0
2003-May-09 Fri ### ### ### 2 19.3 19.3 0.1
2003-May-08 Thu ### ### ### ### ### ### 0.0
2003-May-07 Wed ### ### ### ### 251,289 0 ### ### 0.0
2003-May-06 Tue ### ### ### ### 180,082 0 13.9 13.9 0.0
2003-May-05 Mon ### 2 ### ### 71.2 71.2 0.0
2003-May-02 Fri ### ### ### ### 349,948 0 19.0 19.0 0.0
2003-May-01 Thu ### ### 2 ### 268,548 268,548 12.7 12.7 0.0
2003-Apr-30 Wed ### ### ### ### 12.6 12.6 0.0
2003-Apr-29 Tue ### 2.23 ### ### 160,444 ### ### ### 0.0
2003-Apr-28 Mon 2.47 2.47 ### ### ### ### 0.0
2003-Apr-24 Thu ### 2.7 ### 2.47 530,787 ### 93.2 93.2 ###
2003-Apr-23 Wed ### ### ### ### ### ### 0.0
2003-Apr-22 Tue ### ### ### ### ### ### 0.0
2003-Apr-17 Thu ### ### ### ### ### ### 0.0
2003-Apr-16 Wed ### ### ### ### ### ### 0.0
2003-Apr-15 Tue ### ### ### ### 126,826 0 74.4 74.4 0.0
2003-Apr-14 Mon ### ### ### ### 75.0 75.0 0.0
2003-Apr-11 Fri ### ### ### ### 89.9 89.9 0.0
2003-Apr-10 Thu 1.86 ### 1.85 ### 87.6 87.6 0.0
2003-Apr-09 Wed 1.87 1.88 1.85 1.87 ### ### ###
2003-Apr-08 Tue 1.87 1.87 1.84 1.86 239,689 444,623 ### ### 0.1
2003-Apr-07 Mon 1.78 1.85 1.78 1.84 249,681 453,171 ### ### ###
2003-Apr-04 Fri 1.72 1.79 1.72 1.77 185,180 ### 86.5 86.5 ###
2003-Apr-03 Thu 1.81 1.81 1.71 1.71 118,284 208,179 ### ### 0.1
2003-Apr-02 Wed 1.83 1.83 1.77 1.77 64,959 116,926 ### ### ###
2003-Apr-01 Tue 1.8 1.88 1.76 1.82 ### ### ###


<< 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 >>

Server processing from 2025-06-01 23:05:45 thru 2025-06-01 23:05:46 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000