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 Sat 26-Mar-14 11:08:29 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 32...

     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 13th 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 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 Next >>


End of day Prices (full format),

66 Days for (ENE) ENEVIS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Dec-18 Fri 2.74 2.74 2.73 2.73 36,175 ### ### ### ###
2009-Dec-17 Thu 2.76 2.76 2.73 2.73 39,883 109,478 24.1 24.1 ###
2009-Dec-16 Wed 2.8 2.8 2.73 2.73 49,370 ### ### ### ###
2009-Dec-15 Tue 2.8 ### 2.76 2.8 89,270 ### 68.7 68.7 0.2
2009-Dec-14 Mon 2.75 ### 2.73 2.78 ### ### 0.2
2009-Dec-11 Fri 2.75 2.76 2.75 2.75 ### ### ###
2009-Dec-10 Thu 2.75 2.76 2.73 2.74 652,982 ### 38.3 38.3 0.2
2009-Dec-09 Wed 2.75 2.76 2.74 2.75 ### ### ###
2009-Dec-08 Tue 2.75 2.76 2.75 2.75 ### ### ###
2009-Dec-07 Mon 2.76 2.76 2.75 2.75 ### ### ###
2009-Dec-04 Fri 2.73 2.75 2.73 2.75 76.8 76.8 ###
2009-Dec-03 Thu 2.73 2.77 2.73 2.74 136,786 ### ### ### 0.2
2009-Dec-02 Wed 2.7 2.72 2.7 2.72 73.3 73.3 0.2
2009-Dec-01 Tue ### 2.71 ### 2.7 287,246 ### ### ### 0.2
2009-Nov-30 Mon ### ### ### ### 173,489 0 65.3 65.3 0.0
2009-Nov-27 Fri ### 2.41 ### 2.41 72,744 87,656 ### ### 0.2
2009-Nov-26 Thu 2.4 2.41 ### ### 32,246 38,856 34.8 34.8 0.0
2009-Nov-25 Wed ### 2.4 ### 2.4 61,870 74,244 ### ### ###
2009-Nov-24 Tue 2.41 2.42 ### 2.4 ### ### ###
2009-Nov-23 Mon 2.43 2.44 2.4 2.41 ### ### 0.2
2009-Nov-20 Fri 2.43 2.43 2.4 2.43 71.2 71.2 ###
2009-Nov-19 Thu 2.51 2.51 2.41 2.43 ### ### ###
2009-Nov-18 Wed 2.46 2.51 2.46 2.51 21,029 52,257 85.5 85.5 ###
2009-Nov-17 Tue 2.5 2.5 2.45 2.45 58,173 143,978 ### ### 0.2
2009-Nov-16 Mon 2.5 2.5 2.48 2.5 131,384 327,146 ### ### 0.2
2009-Nov-13 Fri 2.5 2.5 ### 2.45 ### ### 0.2
2009-Nov-12 Thu 2.5 2.54 2.48 2.52 47,276 ### ### ### ###
2009-Nov-11 Wed 2.4 2.49 2.4 2.48 42,588 104,127 ### ### 0.2
2009-Nov-10 Tue 2.4 2.42 ### 2.4 70.3 70.3 ###
2009-Nov-09 Mon 2.4 2.4 ### ### 37,457 44,948 23.2 23.2 0.0
2009-Nov-06 Fri 2.42 2.42 ### ### 21.0 21.0 0.0
2009-Nov-05 Thu ### 2.42 ### 2.42 102,641 ### ### ### 0.2
2009-Nov-04 Wed 2.25 ### 2.25 ### 73,127 ### 87.9 87.9 0.0
2009-Nov-03 Tue 2.29 2.29 2.22 2.25 273,021 ### ### ### ###
2009-Nov-02 Mon ### 2.46 ### ### 66.9 66.9 0.0
2009-Oct-30 Fri 2.43 2.51 ### 2.4 147,585 ### ### ### ###
2009-Oct-29 Thu 2.5 2.51 2.4 2.41 22.5 22.5 0.2
2009-Oct-28 Wed 2.55 2.56 2.48 2.54 ### ### ###
2009-Oct-27 Tue 2.48 2.59 2.48 2.55 92.2 92.2 0.2
2009-Oct-26 Mon 2.58 ### 2.55 ### 75.3 75.3 0.0
2009-Oct-23 Fri 2.59 ### 2.5 2.58 ### ### 0.2
2009-Oct-22 Thu 2.55 ### 2.55 ### 96,843 123,474 85.8 85.8 0.0
2009-Oct-21 Wed 2.57 ### 2.56 ### 87.8 87.8 0.0
2009-Oct-20 Tue 2.54 ### 2.53 ### 245,277 310,275 ### ### 0.0
2009-Oct-19 Mon 2.5 2.55 2.49 2.51 187,755 473,142 ### ### ###
2009-Oct-16 Fri 2.42 2.43 2.41 2.41 36.3 36.3 0.2
2009-Oct-15 Thu 2.4 2.44 ### 2.41 ### ### 0.2
2009-Oct-14 Wed 2.4 2.42 2.29 2.4 60.5 60.5 ###
2009-Oct-13 Tue ### 2.4 2.27 ### ### ### 0.0
2009-Oct-12 Mon ### ### 2.26 2.27 75,740 85,586 13.6 13.6 0.2
2009-Oct-09 Fri 2.44 2.44 ### ### ### ### 0.0
2009-Oct-08 Thu ### 2.44 ### 2.44 60,970 74,383 83.6 83.6 0.2
2009-Oct-07 Wed 2.4 2.45 ### 2.45 ### ### 0.2
2009-Oct-06 Tue ### 2.45 ### 2.42 92.6 92.6 0.2
2009-Oct-05 Mon ### ### 2.28 ### 86.3 86.3 0.0
2009-Oct-02 Fri 2.4 2.4 ### ### 38.4 38.4 0.0
2009-Oct-01 Thu 2.49 2.49 2.4 2.42 ### ### 0.2
2009-Sep-30 Wed 2.45 2.47 ### 2.47 143,372 ### 73.0 73.0 ###
2009-Sep-29 Tue 2.48 2.5 2.46 2.48 61,456 ### 70.0 70.0 0.2
2009-Sep-28 Mon 2.53 2.53 2.44 2.49 41,355 ### 31.1 31.1 0.2
2009-Sep-25 Fri 2.46 2.53 2.46 2.48 83,324 ### 72.3 72.3 0.2
2009-Sep-24 Thu 2.51 2.56 2.45 2.48 ### ### 0.2
2009-Sep-23 Wed 2.59 2.59 2.53 2.54 23,350 59,775 ### ### ###
2009-Sep-22 Tue 2.59 2.59 2.51 2.57 68,182 ### ### ### ###
2009-Sep-21 Mon 2.55 ### 2.52 2.52 89,548 ### ### ### ###
2009-Sep-18 Fri 2.55 ### 2.51 2.57 252,656 317,083 68.6 68.6 ###


<< 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 74 75 76 77 78 79 80 81 82 83 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 2026-03-14 23:08:29 thru 2026-03-14 23:08:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000