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 25-May-18 09:06:09 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 27...

     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
2002-Aug-27 Tue ### 4.5 ### 4.42 329,188 740,673 ### ### 0.3
2002-Aug-26 Mon ### ### ### 4.27 107,483 0 ### ### ###
2002-Aug-23 Fri ### ### 4 ### 186,426 372,852 ### ### 0.0
2002-Aug-22 Thu 4.23 4.27 ### ### ### ### 0.0
2002-Aug-21 Wed 4.2 4.25 ### ### ### ### 0.0
2002-Aug-20 Tue ### 4.25 ### 4.22 ### ### ###
2002-Aug-19 Mon 3.86 ### 3.86 ### 130,121 ### ### ### 0.0
2002-Aug-16 Fri 3.85 3.88 3.84 3.85 112,770 ### ### ### 0.3
2002-Aug-15 Thu 3.85 3.88 3.83 3.85 273,555 1,054,554 ### ### 0.3
2002-Aug-14 Wed 3.83 3.85 3.8 3.85 82,943 317,256 ### ### 0.3
2002-Aug-13 Tue ### ### 3.83 3.85 13.3 13.3 0.3
2002-Aug-12 Mon 3.86 ### 3.85 3.86 74.2 74.2 0.3
2002-Aug-09 Fri 3.85 ### 3.84 3.85 107,985 ### 69.8 69.8 0.3
2002-Aug-08 Thu 3.8 3.82 3.75 3.8 165,887 627,882 67.8 67.8 ###
2002-Aug-07 Wed 3.74 3.78 ### 3.72 ### ### 0.3
2002-Aug-06 Tue ### 3.7 3.51 3.7 260,956 940,746 ### ### 0.3
2002-Aug-05 Mon ### ### 3.75 3.75 ### ### 0.3
2002-Aug-02 Fri ### ### ### ### 361,982 0 85.5 85.5 0.0
2002-Aug-01 Thu 3.85 ### 3.85 ### ### ### 0.0
2002-Jul-31 Wed ### ### 3.76 3.85 ### ### 0.3
2002-Jul-30 Tue 3.75 ### 3.75 3.87 ### ### ###
2002-Jul-29 Mon 3.73 ### 3.7 3.7 24.2 24.2 0.3
2002-Jul-26 Fri 3.8 ### 3.55 ### 1,252,540 2,223,258 ### ### 0.0
2002-Jul-25 Thu 3.49 3.5 ### ### 16,913,458 29,598,551 5.2 5.2 0.0
2002-Jul-24 Wed ### ### 3.23 3.25 33.8 33.8 0.2
2002-Jul-23 Tue ### 3.4 3.22 ### 29.1 29.1 0.0
2002-Jul-22 Mon 3.28 3.51 ### ### 82.3 82.3 0.0
2002-Jul-19 Fri 3.55 3.55 3.4 3.4 9.3 9.3 0.2
2002-Jul-18 Thu 3.55 3.55 3.51 3.53 25.3 25.3 0.3
2002-Jul-17 Wed 3.55 3.57 3.49 3.54 ### ### 0.3
2002-Jul-16 Tue ### ### 3.55 3.55 ### ### ###
2002-Jul-15 Mon 3.8 3.8 ### ### 167,877 ### 9.7 9.7 0.0
2002-Jul-12 Fri 3.85 ### 3.75 3.8 ### ### ###
2002-Jul-11 Thu ### ### 3.76 3.84 366,876 689,726 19.8 19.8 0.3
2002-Jul-10 Wed ### 3.87 ### 3.87 404,776 783,241 93.4 93.4 ###
2002-Jul-09 Tue 3.56 ### 3.56 ### 116,873 ### 91.8 91.8 0.0
2002-Jul-08 Mon ### ### 3.42 3.51 ### ### ###
2002-Jul-05 Fri 3.5 3.58 3.45 3.55 79.5 79.5 ###
2002-Jul-04 Thu 3.55 3.55 3.45 3.55 72.6 72.6 ###
2002-Jul-03 Wed 3.47 ### 3.44 3.56 90.0 90.0 0.3
2002-Jul-02 Tue ### ### 3.45 3.46 262,585 452,959 ### ### 0.2
2002-Jul-01 Mon 3.77 3.77 ### ### 214,772 404,845 9.7 9.7 0.0
2002-Jun-28 Fri ### 3.72 ### 3.7 1,098,547 ### ### ### 0.3
2002-Jun-27 Thu 3.7 3.83 3.52 ### 482,573 1,773,455 23.0 23.0 0.0
2002-Jun-26 Wed 4 ### ### 3.7 ### ### 0.3
2002-Jun-25 Tue ### ### ### ### 79.1 79.1 0.0
2002-Jun-24 Mon ### 4.22 ### ### 541,377 ### ### ### 0.0
2002-Jun-21 Fri 4.22 4.24 ### 4.2 234,653 ### 30.9 30.9 ###
2002-Jun-20 Thu ### ### ### 4.2 204,470 0 11.6 11.6 ###
2002-Jun-19 Wed 4.44 4.48 ### ### 136,022 304,689 19.1 19.1 0.0
2002-Jun-18 Tue 4.46 4.57 4.43 4.44 ### ### 0.3
2002-Jun-17 Mon ### ### ### ### 296,821 0 ### ### 0.0
2002-Jun-14 Fri ### ### ### ### 624,671 0 89.9 89.9 0.0
2002-Jun-13 Thu ### ### ### 4.2 ### ### ###
2002-Jun-12 Wed 4.24 4.25 ### ### 197,320 ### ### ### 0.0
2002-Jun-11 Tue 4.5 4.58 ### 4.27 450,750 ### 8.7 8.7 ###
2002-Jun-07 Fri ### 4.49 ### 4.45 1,243,041 2,790,627 ### ### 0.3
2002-Jun-06 Thu ### ### ### ### ### ### 0.0
2002-Jun-05 Wed 3.56 ### 3.56 ### 88.9 88.9 0.0
2002-Jun-04 Tue ### ### 3.53 3.56 157,528 ### ### ### 0.3
2002-Jun-03 Mon 3.7 3.7 ### ### 139,243 ### ### ### 0.0
2002-May-31 Fri ### 3.7 3.58 3.7 992,670 ### 84.7 84.7 0.3
2002-May-30 Thu 3.43 3.59 3.43 3.59 ### ### ###
2002-May-29 Wed 3.48 3.5 3.42 3.43 2,972,350 ### 21.8 21.8 0.2
2002-May-28 Tue ### ### 3.47 3.48 213,986 ### 11.2 11.2 0.2
2002-May-27 Mon 3.82 3.82 3.48 ### 765,255 2,793,180 4.2 4.2 0.0
2002-May-24 Fri ### ### 3.77 3.78 303,778 572,621 ### ### 0.3
2002-May-23 Thu 3.89 ### 3.76 3.78 12.9 12.9 0.3
2002-May-22 Wed ### ### 3.85 3.88 15.3 15.3 0.3
2002-May-21 Tue ### ### ### ### 33.7 33.7 0.0
2002-May-20 Mon 3.89 4 3.89 ### 679,722 ### ### ### 0.0
2002-May-17 Fri 3.86 ### 3.86 3.89 ### ### 0.3
2002-May-16 Thu 3.85 3.86 3.79 3.84 219,625 ### ### ### 0.3
2002-May-15 Wed 3.79 3.82 3.77 3.8 70.7 70.7 ###
2002-May-14 Tue 3.79 3.79 3.73 3.76 158,949 597,648 ### ### 0.3
2002-May-13 Mon 3.86 3.86 3.75 3.78 129,450 492,557 19.8 19.8 0.3
2002-May-10 Fri ### ### 3.82 3.86 25.8 25.8 0.3
2002-May-09 Thu ### ### 3.85 ### ### ### 0.0
2002-May-08 Wed 3.81 ### 3.81 ### 159,851 ### ### ### 0.0
2002-May-07 Tue ### 3.78 ### 3.78 128,857 ### 91.8 91.8 0.3
2002-May-06 Mon 3.79 3.79 3.54 3.75 164,324 602,247 ### ### 0.3
2002-May-03 Fri 3.83 3.83 3.75 3.8 28.3 28.3 ###
2002-May-02 Thu 3.85 3.89 3.82 3.83 ### ### ###
2002-May-01 Wed 3.78 ### 3.72 3.85 86.0 86.0 0.3
2002-Apr-30 Tue ### ### 3.78 3.78 272,046 ### ### ### 0.3
2002-Apr-29 Mon ### ### ### ### 39.2 39.2 0.0
2002-Apr-26 Fri ### ### ### ### 241,770 0 ### ### 0.0
2002-Apr-24 Wed ### ### ### 4 131,759 0 ### ### 0.3
2002-Apr-23 Tue ### ### ### ### 22.5 22.5 0.0
2002-Apr-22 Mon ### ### ### ### 335,878 0 92.5 92.5 0.0
2002-Apr-19 Fri ### ### ### ### ### ### 0.0
2002-Apr-18 Thu 4 ### 4 ### 76.7 76.7 0.0
2002-Apr-17 Wed ### ### ### ### 241,482 0 23.2 23.2 0.0
2002-Apr-16 Tue ### ### ### ### ### ### 0.0
2002-Apr-15 Mon ### ### ### ### 440,526 0 25.2 25.2 0.0
2002-Apr-12 Fri 4.24 4.24 ### ### 226,651 ### ### ### 0.0
2002-Apr-11 Thu 4.26 ### 4.22 4.24 102,871 217,057 32.1 32.1 0.3
2002-Apr-10 Wed ### ### ### 4.23 139,589 0 90.8 90.8 0.3
2002-Apr-09 Tue ### ### ### ### ### ### 0.0
2002-Apr-08 Mon ### ### ### ### 14.2 14.2 0.0
2002-Apr-05 Fri ### ### 4.2 ### ### ### 0.0
2002-Apr-04 Thu 4.4 4.4 ### ### 32.6 32.6 0.0
2002-Apr-03 Wed 4.4 4.42 ### 4.4 538,872 ### ### ### 0.3
2002-Apr-02 Tue 4.55 4.55 ### ### ### ### 0.0
2002-Mar-28 Thu 4.48 4.55 4.48 4.48 ### ### ###
2002-Mar-27 Wed 4.54 4.57 4.46 4.51 320,643 ### 29.0 29.0 0.3
2002-Mar-26 Tue 4.47 4.54 4.44 4.44 ### ### 0.3
2002-Mar-25 Mon ### ### 4.43 4.45 ### ### 0.3
2002-Mar-22 Fri 4.56 ### 4.55 4.58 259,885 ### 69.4 69.4 0.3
2002-Mar-21 Thu ### ### 4.5 4.55 16.0 16.0 0.3
2002-Mar-20 Wed ### ### ### ### 530,247 0 ### ### 0.0
2002-Mar-19 Tue 4.43 4.83 4.43 4.83 761,846 3,527,346 ### ### 0.3
2002-Mar-18 Mon 4.2 ### ### ### 93.6 93.6 0.0
2002-Mar-15 Fri 4.5 4.5 ### 4.085 1,238,088 ### 1.9 1.9 ###
2002-Mar-14 Thu 4.45 ### 4.43 4.45 530,288 1,174,587 71.1 71.1 0.3
2002-Mar-13 Wed ### ### 4.4 4.45 1,347,577 ### ### ### 0.3
2002-Mar-12 Tue ### ### ### ### 1.9 1.9 0.0
2002-Mar-11 Mon 5.584 ### 5.54 5.55 29.4 29.4 ###
2002-Mar-08 Fri 5.8 5.8 5.52 5.52 ### ### 0.4
2002-Mar-07 Thu ### ### 5.51 5.8 89.2 89.2 0.4
2002-Mar-06 Wed 5.953 5.953 5.45 ### 418,181 2,384,258 ### ### 0.0
2002-Mar-05 Tue ### ### 5.82 ### 200,429 583,248 ### ### 0.0
2002-Mar-04 Mon 6.257 ### ### ### ### ### 0.0
2002-Mar-01 Fri ### 6.29 ### 6.29 72,571 ### 80.6 80.6 ###
2002-Feb-28 Thu 6.2 6.27 6.2 6.2 ### ### 0.4
2002-Feb-27 Wed 6.28 ### ### 6.23 201,428 0 ### ### 0.4
2002-Feb-26 Tue 6.24 ### 6.23 6.278 ### ### 0.4
2002-Feb-25 Mon 6.25 ### ### ### 15.3 15.3 0.0
2002-Feb-22 Fri 6.283 ### ### ### 30.2 30.2 0.0
2002-Feb-21 Thu 6.2 6.26 ### 6.25 ### ### ###
2002-Feb-20 Wed ### ### ### ### 218,176 0 ### ### 0.0
2002-Feb-19 Tue ### ### ### ### 92.7 92.7 0.0
2002-Feb-18 Mon 5.829 ### 5.829 5.85 172,747 503,471 75.1 75.1 0.4
2002-Feb-15 Fri 5.8 ### 5.8 5.8 ### ### 0.4
2002-Feb-14 Thu ### ### 5.73 5.77 190,176 544,854 13.8 13.8 0.4
2002-Feb-13 Wed ### ### 5.7 ### 13.5 13.5 0.0
2002-Feb-12 Tue ### ### ### ### 51,988 0 ### ### 0.0
2002-Feb-11 Mon ### ### ### ### 112,654 0 29.9 29.9 0.0
2002-Feb-08 Fri ### ### ### ### 26.2 26.2 0.0
2002-Feb-07 Thu ### ### 6 ### 403,970 ### ### ### 0.0
2002-Feb-06 Wed 6.27 6.27 ### ### 20.3 20.3 0.0
2002-Feb-05 Tue 6.428 6.48 6.25 6.26 ### ### 0.4
2002-Feb-04 Mon 6.58 ### ### 6.45 763,447 0 ### ### ###
2002-Feb-01 Fri 6.5 6.75 6.5 ### ### ### 0.0
2002-Jan-31 Thu ### 6.5 ### 6.459 657,972 ### ### ### ###
2002-Jan-30 Wed ### 6.2 ### ### 87,577 271,488 ### ### 0.0
2002-Jan-29 Tue ### 6.26 6 ### 87.4 87.4 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### 6 5.2 ### 1,663,748 9,316,988 ### ### 0.0
2002-Jan-24 Thu 6.7 6.74 6.341 6.341 ### ### 0.5


<< 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 2025-05-18 09:06:09 thru 2025-05-18 09:06:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000