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 Mon 25-May-19 06:08:01 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 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 .. 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 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 64 65 66 67 68 69 70 71 72 73 Next >>


End of day Prices (full format),

75 Days for (ENE) ENEVIS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Jun-22 Mon 1.8 1.89 1.8 1.88 628,788 ### 92.9 92.9 0.1
2009-Jun-19 Fri 1.685 ### ### ### 425,778 0 ### ### 0.0
2009-Jun-18 Thu 1.7 1.7 ### 1.7 75.4 75.4 ###
2009-Jun-17 Wed 1.73 1.73 ### 1.7 1,440,658 ### ### ### ###
2009-Jun-16 Tue ### ### ### ### 136,641 0 82.5 82.5 0.0
2009-Jun-15 Mon 1.73 1.78 ### ### 650,126 ### ### ### 0.0
2009-Jun-12 Fri ### 1.72 ### 1.71 ### ### 0.1
2009-Jun-11 Thu ### 1.74 ### 1.74 73.9 73.9 0.1
2009-Jun-10 Wed 1.725 1.75 ### 1.75 242,972 ### ### ### 0.1
2009-Jun-09 Tue ### 1.75 ### 1.7 802,573 702,251 ### ### ###
2009-Jun-05 Fri ### ### 1.56 1.56 312,772 ### ### ### ###
2009-Jun-04 Thu ### ### 1.45 1.45 15,825 11,473 14.5 14.5 ###
2009-Jun-03 Wed ### ### 1.45 1.5 68,356 49,558 75.8 75.8 0.1
2009-Jun-02 Tue 1.54 1.54 1.45 1.455 9.3 9.3 ###
2009-Jun-01 Mon 1.58 1.58 1.485 1.54 ### ### ###
2009-May-29 Fri 1.58 1.59 1.48 1.48 279,353 ### 5.7 5.7 0.1
2009-May-28 Thu 1.52 ### 1.455 1.52 71.4 71.4 0.1
2009-May-27 Wed 1.48 1.525 1.4 1.52 63,621 93,045 ### ### 0.1
2009-May-26 Tue 1.49 1.5 1.45 1.48 24,254 35,774 27.9 27.9 0.1
2009-May-25 Mon ### ### ### 1.45 ### ### ###
2009-May-22 Fri ### ### 1.385 1.385 1,547 1,071 ### ### 0.1
2009-May-21 Thu ### ### 1.4 1.4 130,772 91,540 ### ### ###
2009-May-20 Wed 1.425 ### ### ### 30.7 30.7 0.0
2009-May-19 Tue 1.44 1.46 1.4 1.425 ### ### ###
2009-May-18 Mon 1.45 ### 1.4 1.45 78.3 78.3 ###
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 ### ### ###


<< 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 64 65 66 67 68 69 70 71 72 73 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 2025-05-19 06:08:01 thru 2025-05-19 06:08:02 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000