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 Sat 26-Mar-07 11:53:14 AM AEDT

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 26...

     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 6th March 2026
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 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 Next >>


End of day Prices (full format),

88 Days for (ENE) ENEVIS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-May-15 Fri ### 1.52 ### 1.45 75.5 75.5 ###
2009-May-14 Thu 1.5 1.5 1.4 1.45 ### ### ###
2009-May-13 Wed 1.555 ### 1.55 1.56 ### ### ###
2009-May-12 Tue ### ### 1.55 1.55 195,086 ### ### ### ###
2009-May-11 Mon ### ### ### ### 77,343 0 20.7 20.7 0.0
2009-May-08 Fri ### ### ### ### 18.5 18.5 0.0
2009-May-07 Thu 1.57 ### 1.57 ### 98,273 77,144 86.5 86.5 0.0
2009-May-06 Wed 1.645 1.655 1.55 ### ### ### 0.0
2009-May-05 Tue ### ### ### ### 23.5 23.5 0.0
2009-May-04 Mon ### ### ### ### 67,441 0 16.2 16.2 0.0
2009-May-01 Fri 1.7 1.75 ### 1.655 ### ### 0.1
2009-Apr-30 Thu 1.45 1.8 ### 1.75 212,548 ### 99.0 99.0 0.1
2009-Apr-29 Wed 1.355 ### ### ### 124,959 0 ### ### 0.0
2009-Apr-28 Tue ### 1.355 ### ### ### ### 0.0
2009-Apr-27 Mon ### ### ### ### 76.9 76.9 0.0
2009-Apr-24 Fri ### 1.385 ### ### 319,021 220,922 ### ### 0.0
2009-Apr-23 Thu 1.355 1.355 ### 1.325 282,151 191,157 ### ### 0.1
2009-Apr-22 Wed ### ### ### ### 287,825 0 ### ### 0.0
2009-Apr-21 Tue ### ### ### ### ### ### 0.0
2009-Apr-20 Mon ### 1.4 ### 1.355 128,278 ### 81.1 81.1 ###
2009-Apr-17 Fri 1.325 ### ### ### 196,246 0 ### ### 0.0
2009-Apr-16 Thu ### ### ### ### 40,259 0 23.0 23.0 0.0
2009-Apr-15 Wed ### ### ### ### 219,582 0 ### ### 0.0
2009-Apr-14 Tue ### ### 1.25 1.26 ### ### ###
2009-Apr-09 Thu 1.28 1.29 1.22 1.22 147,740 ### ### ### 0.1
2009-Apr-08 Wed ### ### 1.28 1.285 19.8 19.8 ###
2009-Apr-07 Tue ### ### ### ### 30.9 30.9 0.0
2009-Apr-06 Mon ### 1.355 ### ### 25.1 25.1 0.0
2009-Apr-03 Fri ### ### ### ### 526,484 0 69.9 69.9 0.0
2009-Apr-02 Thu ### ### ### ### 377,748 0 ### ### 0.0
2009-Apr-01 Wed 1.27 ### 1.27 ### ### ### 0.0
2009-Mar-31 Tue ### ### ### 1.27 325,676 0 79.8 79.8 ###
2009-Mar-30 Mon ### ### 1.22 1.26 1,022,280 ### 5.4 5.4 ###
2009-Mar-27 Fri ### ### ### 1.385 55,483 0 78.2 78.2 0.1
2009-Mar-26 Thu ### ### ### ### 88,322 0 ### ### 0.0
2009-Mar-25 Wed 1.285 ### 1.285 ### 71.2 71.2 0.0
2009-Mar-24 Tue 1.26 ### 1.26 ### ### ### 0.0
2009-Mar-23 Mon ### ### 1.24 1.28 27,250 ### 19.9 19.9 ###
2009-Mar-20 Fri 1.27 ### 1.25 ### 81.5 81.5 0.0
2009-Mar-19 Thu ### ### 1.27 ### 213,082 ### ### ### 0.0
2009-Mar-18 Wed 1.29 ### 1.25 ### 75.3 75.3 0.0
2009-Mar-17 Tue ### ### 1.27 1.27 ### ### ###
2009-Mar-16 Mon ### ### ### ### 76.0 76.0 0.0
2009-Mar-13 Fri 1.41 1.41 ### ### 8,876 6,257 4.8 4.8 0.0
2009-Mar-12 Thu 1.45 1.46 1.41 1.41 41,584 59,673 ### ### ###
2009-Mar-11 Wed 1.5 1.5 1.4 1.49 15,684 22,741 29.4 29.4 ###
2009-Mar-10 Tue 1.48 1.5 1.375 1.4 9.8 9.8 ###
2009-Mar-09 Mon 1.5 ### ### 1.4 ### ### ###
2009-Mar-06 Fri 1.5 1.5 ### 1.425 34,425 ### 10.9 10.9 ###
2009-Mar-05 Thu 1.5 1.53 1.43 1.53 48,156 71,270 ### ### ###
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


<< 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 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 2026-03-07 11:53:14 thru 2026-03-07 11:53:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000