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 Wed 26-Feb-25 02:53:34 PM 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 30...

     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 .. Tuesday 24th February 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 Next >>


End of day Prices (full format),

150 Days for (ENE) ENEVIS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2000-Nov-23 Thu 13.177 13.177 12.5 ### 107,945 1,385,851 25.9 25.9 0.0
2000-Nov-22 Wed ### ### ### 13.25 ### ### ###
2000-Nov-21 Tue 13.86 13.87 ### 13.41 106,221 736,642 ### ### 1.0
2000-Nov-20 Mon 14.2 ### 13.8 13.87 95,570 ### ### ### ###
2000-Nov-17 Fri 14.25 14.26 ### 14.121 ### ### 1.0
2000-Nov-16 Thu 14.25 14.43 14.25 ### 203,353 2,916,082 ### ### 0.0
2000-Nov-15 Wed ### 14.4 ### ### ### ### 0.0
2000-Nov-13 Mon ### ### 13.55 13.85 ### ### ###
2000-Nov-10 Fri 14.2 14.2 13.8 13.85 212,874 ### 15.9 15.9 ###
2000-Nov-09 Thu ### 14.75 ### ### ### ### 0.0
2000-Nov-08 Wed 13.5 14.26 13.5 ### 329,850 ### ### ### 0.0
2000-Nov-07 Tue ### 13.5 ### 13.5 ### ### 1.0
2000-Nov-06 Mon ### ### ### ### 79.6 79.6 0.0
2000-Nov-03 Fri 13.275 13.74 ### ### ### ### 0.0
2000-Nov-02 Thu ### 13.7 ### ### ### ### 0.0
2000-Nov-01 Wed ### 13.2 ### ### ### ### 0.0
2000-Oct-31 Tue 12.2 12.51 12.2 12.4 113,089 ### 82.0 82.0 0.9
2000-Oct-30 Mon 11.75 12.2 11.75 12.147 90.5 90.5 0.9
2000-Oct-27 Fri 11.8 ### 11.8 ### ### ### 0.0
2000-Oct-26 Thu ### ### 11.88 ### 86,172 ### ### ### 0.0
2000-Oct-25 Wed ### ### ### ### 55,074 0 15.0 15.0 0.0
2000-Oct-24 Tue ### 12.21 ### 12.21 35,871 ### ### ### 0.9
2000-Oct-23 Mon ### ### ### ### 107,525 0 ### ### 0.0
2000-Oct-20 Fri ### ### ### ### 66.0 66.0 0.0
2000-Oct-19 Thu ### ### ### ### ### ### 0.0
2000-Oct-18 Wed ### ### ### ### ### ### 0.0
2000-Oct-17 Tue 11.7 ### 11.7 ### ### ### 0.0
2000-Oct-16 Mon 11.5 11.75 11.5 11.75 82.7 82.7 ###
2000-Oct-13 Fri 11.5 11.59 ### 11.5 36,729 212,844 68.6 68.6 ###
2000-Oct-12 Thu 11.887 ### 11.75 11.75 49,675 291,840 ### ### ###
2000-Oct-11 Wed 11.76 11.85 11.76 11.83 ### ### 0.8
2000-Oct-10 Tue 11.55 11.89 11.5 11.71 ### ### ###
2000-Oct-09 Mon ### ### ### 11.55 ### ### 0.8
2000-Oct-06 Fri ### ### 11.28 ### ### ### 0.0
2000-Oct-05 Thu ### ### 11.55 11.55 50,581 ### 24.8 24.8 0.8
2000-Oct-04 Wed ### ### ### ### 14.8 14.8 0.0
2000-Oct-03 Tue ### ### ### ### 69.9 69.9 0.0
2000-Oct-02 Mon ### 12.2 ### ### ### ### 0.0
2000-Sep-29 Fri 11.85 ### 11.85 12.21 ### ### 0.9
2000-Sep-28 Thu 11.55 ### 11.53 11.85 44,445 256,225 83.9 83.9 ###
2000-Sep-27 Wed 11.75 11.77 11.5 11.5 18.2 18.2 ###
2000-Sep-26 Tue 11.58 11.75 11.58 11.75 112,279 ### 78.2 78.2 ###
2000-Sep-25 Mon 11.453 11.58 11.4 11.58 101,687 1,168,383 ### ### 0.8
2000-Sep-22 Fri ### ### ### ### 59,484 0 ### ### 0.0
2000-Sep-21 Thu 11.25 11.25 ### 11.23 34.2 34.2 0.8
2000-Sep-20 Wed ### 11.25 ### 11.25 95,370 536,456 80.4 80.4 ###
2000-Sep-19 Tue ### ### 10.87 ### 81.8 81.8 0.0
2000-Sep-18 Mon ### 11.4 ### 11.2 84,270 ### ### ### 0.8
2000-Sep-15 Fri 11.4 11.45 ### 11.4 44,470 ### 70.3 70.3 0.8
2000-Sep-14 Thu 11.452 11.5 ### 11.5 ### ### ###
2000-Sep-13 Wed ### 11.5 11.28 11.49 ### ### ###
2000-Sep-12 Tue ### ### ### 11.29 ### ### ###
2000-Sep-11 Mon ### ### ### ### 27,770 0 77.6 77.6 0.0
2000-Sep-08 Fri ### ### ### ### 86,140 0 34.4 34.4 0.0
2000-Sep-07 Thu 10.852 ### 10.79 ### 119,785 646,240 80.4 80.4 0.0
2000-Sep-06 Wed ### ### 10.72 10.85 183,255 982,246 ### ### 0.8
2000-Sep-05 Tue 11.083 ### 10.85 10.85 109,120 591,976 ### ### 0.8
2000-Sep-04 Mon ### ### 10.7 ### 81.7 81.7 0.0
2000-Sep-01 Fri 10.55 ### 10.55 ### 81,642 ### 93.6 93.6 0.0
2000-Aug-31 Thu ### ### ### 10.55 37.0 37.0 ###
2000-Aug-30 Wed 10.76 10.84 ### ### 53,829 291,753 ### ### 0.0
2000-Aug-29 Tue 10.75 ### 10.75 10.85 78.9 78.9 0.8
2000-Aug-28 Mon ### ### 10.8 ### 32.8 32.8 0.0
2000-Aug-25 Fri ### ### ### ### 39.7 39.7 0.0
2000-Aug-24 Thu ### ### ### ### 65,183 0 34.9 34.9 0.0
2000-Aug-23 Wed ### ### ### ### ### ### 0.0
2000-Aug-22 Tue ### ### ### ### ### ### 0.0
2000-Aug-21 Mon ### ### ### ### 18,958 0 ### ### 0.0
2000-Aug-18 Fri 10.883 ### 10.883 ### ### ### 0.0
2000-Aug-17 Thu ### 10.82 ### 10.8 113,473 613,888 ### ### ###
2000-Aug-16 Wed 10.85 ### ### ### 123,627 0 16.4 16.4 0.0
2000-Aug-15 Tue 10.927 ### 10.7 10.85 ### ### 0.8
2000-Aug-14 Mon ### 11.48 ### ### 23.9 23.9 0.0
2000-Aug-11 Fri 11.4 11.4 ### ### 18,170 ### ### ### 0.0
2000-Aug-10 Thu ### 11.51 ### 11.5 33.7 33.7 ###
2000-Aug-09 Wed 11.5 11.55 11.45 11.5 225,177 ### ### ### ###
2000-Aug-08 Tue 11.21 11.5 11.21 11.49 101,084 ### ### ### ###
2000-Aug-07 Mon ### 11.4 ### ### 89.8 89.8 0.0
2000-Aug-04 Fri ### ### 10.85 ### 65,589 355,820 32.7 32.7 0.0
2000-Aug-03 Thu 11.55 11.55 11.2 11.2 ### ### 0.8
2000-Aug-02 Wed 11.2 ### 11.2 11.55 244,246 1,367,777 ### ### 0.8
2000-Aug-01 Tue 10.85 ### 10.85 ### 92.3 92.3 0.0
2000-Jul-31 Mon ### ### 10.59 10.85 82,476 ### 24.5 24.5 0.8
2000-Jul-28 Fri ### ### ### ### ### ### 0.0
2000-Jul-27 Thu 11.2 11.4 11.2 ### 194,757 2,200,754 82.1 82.1 0.0
2000-Jul-26 Wed ### 11.29 ### 11.28 ### ### 0.8
2000-Jul-25 Tue ### 11.25 ### ### ### ### 0.0
2000-Jul-24 Mon 10.4 10.4 ### ### ### ### 0.0
2000-Jul-21 Fri 10.7 10.74 10.5 10.541 80,624 856,226 ### ### 0.8
2000-Jul-20 Thu 10.5 10.8 10.5 ### 75.7 75.7 0.0
2000-Jul-19 Wed ### 10.8 ### ### 156,177 843,355 ### ### 0.0
2000-Jul-18 Tue 11.24 ### ### ### 17.5 17.5 0.0
2000-Jul-17 Mon 11.5 11.51 11.25 ### 50,040 569,455 25.3 25.3 0.0
2000-Jul-14 Fri ### ### 11.47 ### 349,945 ### 29.5 29.5 0.0
2000-Jul-13 Thu 11.4 ### 11.4 ### 829,289 4,726,947 92.6 92.6 0.0
2000-Jul-12 Wed 11.25 11.44 11.25 11.44 606,621 ### ### ### 0.8
2000-Jul-11 Tue ### 11.5 ### ### 88.1 88.1 0.0
2000-Jul-10 Mon 10.41 ### 10.41 10.75 180,425 ### ### ### 0.8
2000-Jul-07 Fri ### 10.4 ### ### 727,725 3,784,170 ### ### 0.0
2000-Jul-06 Thu ### 10.23 9.86 ### ### ### 0.0
2000-Jul-05 Wed ### ### ### ### 163,652 0 ### ### 0.0
2000-Jul-04 Tue 9.557 9.8 9.557 9.74 72.8 72.8 0.7
2000-Jul-03 Mon 9.75 9.8 9.55 9.55 159,872 ### 13.6 13.6 0.7
2000-Jun-30 Fri 9.85 9.88 9.5 9.75 303,223 ### ### ### ###
2000-Jun-29 Thu ### ### ### ### ### ### 0.0
2000-Jun-28 Wed ### 9.26 ### 9.26 103,655 479,922 ### ### ###
2000-Jun-27 Tue ### 8.8 ### 8.74 ### ### 0.6
2000-Jun-26 Mon 8.24 8.45 8.24 ### 77.7 77.7 0.0
2000-Jun-23 Fri ### 8.26 ### 8.24 257,586 ### 68.8 68.8 0.6
2000-Jun-22 Thu ### 8.26 ### 8.23 438,785 1,812,182 ### ### 0.6
2000-Jun-21 Wed 8.244 8.244 8 ### 1,040,825 8,453,580 22.7 22.7 0.0
2000-Jun-20 Tue ### ### 8.2 8.24 40.9 40.9 0.6
2000-Jun-19 Mon ### 8.5 ### ### 80,623 342,647 ### ### 0.0
2000-Jun-16 Fri 8.74 8.74 8.4 8.5 110,851 ### 17.7 17.7 0.6
2000-Jun-15 Thu ### 8.85 8.73 8.74 33,882 297,822 ### ### 0.6
2000-Jun-14 Wed ### ### ### 8.88 86.9 86.9 0.6
2000-Jun-13 Tue 8.979 9 ### ### 17.0 17.0 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### ### ### ### ### 0.0
2000-Jun-07 Wed 9 9 ### 8.641 428,041 1,926,184 ### ### 0.6
2000-Jun-06 Tue 8.25 ### 8.25 8.85 96.2 96.2 0.6
2000-Jun-05 Mon ### ### 8.2 8.2 37,525 153,852 23.5 23.5 0.6
2000-Jun-02 Fri 8.4 8.4 8.25 ### ### ### 0.0
2000-Jun-01 Thu 8.4 8.46 ### 8.4 69.3 69.3 ###
2000-May-31 Wed ### 8.55 8.4 8.4 ### ### ###
2000-May-30 Tue 8.48 8.48 ### 8.41 ### ### ###
2000-May-29 Mon 8.5 ### 8.5 8.5 199,483 ### 71.1 71.1 0.6
2000-May-26 Fri ### 8.5 ### 8.5 ### ### 0.6
2000-May-25 Thu 8.4 8.5 8.4 8.4 ### ### ###
2000-May-24 Wed ### 8.4 8.25 8.4 80.2 80.2 ###
2000-May-23 Tue ### ### ### ### 55,887 0 78.0 78.0 0.0
2000-May-22 Mon ### ### ### ### 34.3 34.3 0.0
2000-May-19 Fri 8.5 8.55 ### ### ### ### 0.0
2000-May-18 Thu 8.75 8.85 ### ### 118,358 ### 24.1 24.1 0.0
2000-May-17 Wed 8.7 8.81 8.7 8.8 61,824 ### 81.4 81.4 0.6
2000-May-16 Tue 8.841 8.85 8.8 8.8 ### ### 0.6
2000-May-15 Mon ### 8.85 ### 8.85 165,726 ### 87.5 87.5 0.6
2000-May-12 Fri ### ### ### ### 89.4 89.4 0.0
2000-May-11 Thu 8.082 ### ### ### 91,620 0 ### ### 0.0
2000-May-10 Wed ### ### ### ### 77,378 0 ### ### 0.0
2000-May-09 Tue 8.7 ### ### 8.8 ### ### 0.6
2000-May-08 Mon ### ### 8.8 8.85 ### ### 0.6
2000-May-05 Fri ### ### 8.85 ### 93,876 ### 24.7 24.7 0.0
2000-May-04 Thu ### 9 ### ### ### ### 0.0
2000-May-03 Wed 8.248 ### 8.248 ### ### ### 0.0
2000-May-02 Tue ### 8.25 ### 8.25 323,841 1,335,844 89.1 89.1 ###
2000-May-01 Mon ### ### ### ### ### ### 0.0
2000-Apr-28 Fri ### 8.55 ### ### 28.8 28.8 0.0
2000-Apr-27 Thu 8.4 8.4 7.85 ### 191,228 1,553,727 19.4 19.4 0.0
2000-Apr-26 Wed 8.8 ### ### ### 189,282 0 15.4 15.4 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 2026-02-25 14:53:34 thru 2026-02-25 14:53:35 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000