Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 24-May-25 12:48:07 PM 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 34...

     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 24th May 2024
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 Next >>


End of day Prices (full format),

113 Days for (ENE) ENEVIS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2003-May-02 Fri ### ### ### ### 349,948 0 19.0 19.0 0.0
2003-May-01 Thu ### ### 2 ### 268,548 268,548 12.7 12.7 0.0
2003-Apr-30 Wed ### ### ### ### 12.6 12.6 0.0
2003-Apr-29 Tue ### 2.23 ### ### 160,444 ### ### ### 0.0
2003-Apr-28 Mon 2.47 2.47 ### ### ### ### 0.0
2003-Apr-24 Thu ### 2.7 ### 2.47 530,787 ### 93.2 93.2 ###
2003-Apr-23 Wed ### ### ### ### ### ### 0.0
2003-Apr-22 Tue ### ### ### ### ### ### 0.0
2003-Apr-17 Thu ### ### ### ### ### ### 0.0
2003-Apr-16 Wed ### ### ### ### ### ### 0.0
2003-Apr-15 Tue ### ### ### ### 126,826 0 74.4 74.4 0.0
2003-Apr-14 Mon ### ### ### ### 75.0 75.0 0.0
2003-Apr-11 Fri ### ### ### ### 89.9 89.9 0.0
2003-Apr-10 Thu 1.86 ### 1.85 ### 87.6 87.6 0.0
2003-Apr-09 Wed 1.87 1.88 1.85 1.87 ### ### ###
2003-Apr-08 Tue 1.87 1.87 1.84 1.86 239,689 444,623 ### ### 0.1
2003-Apr-07 Mon 1.78 1.85 1.78 1.84 249,681 453,171 ### ### ###
2003-Apr-04 Fri 1.72 1.79 1.72 1.77 185,180 ### 86.5 86.5 ###
2003-Apr-03 Thu 1.81 1.81 1.71 1.71 118,284 208,179 ### ### 0.1
2003-Apr-02 Wed 1.83 1.83 1.77 1.77 64,959 116,926 ### ### ###
2003-Apr-01 Tue 1.8 1.88 1.76 1.82 ### ### ###
2003-Mar-31 Mon 1.79 1.81 1.77 1.8 ### ### 0.1
2003-Mar-28 Fri 1.78 1.79 1.76 1.79 73.2 73.2 0.1
2003-Mar-27 Thu 1.71 1.79 1.71 1.78 99,383 173,920 ### ### 0.1
2003-Mar-26 Wed 1.73 1.74 1.7 1.73 ### ### ###
2003-Mar-25 Tue 1.73 1.74 1.71 1.71 236,370 ### 17.7 17.7 0.1
2003-Mar-24 Mon 1.8 1.8 1.74 1.74 ### ### 0.1
2003-Mar-21 Fri 1.77 1.83 1.76 1.8 ### ### 0.1
2003-Mar-20 Thu 1.83 1.88 1.76 1.76 ### ### 0.1
2003-Mar-19 Wed 1.81 1.85 1.79 1.81 104,083 ### 69.3 69.3 ###
2003-Mar-18 Tue 1.79 ### 1.78 1.79 135,848 ### 62.8 62.8 0.1
2003-Mar-17 Mon 1.77 1.77 1.73 1.77 80,848 141,484 77.8 77.8 ###
2003-Mar-14 Fri 1.75 1.77 1.72 1.77 77.1 77.1 ###
2003-Mar-13 Thu 1.72 1.76 1.71 1.76 88.3 88.3 0.1
2003-Mar-12 Wed 1.72 1.75 1.71 1.75 143,321 247,945 ### ### 0.1
2003-Mar-11 Tue 1.73 1.75 ### 1.72 ### ### 0.1
2003-Mar-10 Mon 1.76 1.8 1.74 1.75 ### ### 0.1
2003-Mar-07 Fri 1.85 1.85 1.75 1.76 6.6 6.6 0.1
2003-Mar-06 Thu ### ### 1.83 1.84 9.5 9.5 ###
2003-Mar-05 Wed 1.71 ### 1.7 ### 186,943 ### ### ### 0.0
2003-Mar-04 Tue 1.75 1.77 1.74 1.76 77.9 77.9 0.1
2003-Mar-03 Mon 1.78 1.78 1.73 1.77 56,680 99,473 ### ### ###
2003-Feb-28 Fri 1.86 1.86 1.72 1.76 5.7 5.7 0.1
2003-Feb-27 Thu 1.85 1.86 ### 1.73 3.7 3.7 ###
2003-Feb-26 Wed ### ### 1.85 1.87 17.2 17.2 ###
2003-Feb-25 Tue ### ### 1.88 ### 133,229 ### 18.0 18.0 0.0
2003-Feb-24 Mon ### ### ### ### ### ### 0.0
2003-Feb-21 Fri 2 2 1.86 2 ### ### 0.1
2003-Feb-20 Thu ### ### ### ### 91.3 91.3 0.0
2003-Feb-19 Wed ### ### ### 2 124,657 0 ### ### 0.1
2003-Feb-18 Tue ### ### ### 2 91.5 91.5 0.1
2003-Feb-17 Mon 1.84 ### 1.84 ### 88,686 ### ### ### 0.0
2003-Feb-14 Fri 1.85 1.85 1.81 1.83 32,676 ### ### ### ###
2003-Feb-13 Thu 1.85 1.86 1.81 1.85 ### ### 0.1
2003-Feb-12 Wed 1.79 1.84 1.79 1.84 5,966,945 ### ### ### ###
2003-Feb-11 Tue 1.87 1.87 1.8 1.8 2,418,671 ### 13.3 13.3 0.1
2003-Feb-10 Mon 1.89 1.89 1.8 1.86 254,184 ### ### ### 0.1
2003-Feb-07 Fri ### ### 1.82 ### 334,759 ### 70.5 70.5 0.0
2003-Feb-06 Thu ### ### 1.89 ### 84.3 84.3 0.0
2003-Feb-05 Wed 2.43 2.43 1.77 ### ### ### 0.0
2003-Feb-04 Tue ### ### ### ### ### ### 0.0
2003-Feb-03 Mon ### ### ### ### 52,276 0 25.6 25.6 0.0
2003-Jan-31 Fri ### ### ### ### 90.2 90.2 0.0
2003-Jan-30 Thu ### ### ### ### 128,670 0 ### ### 0.0
2003-Jan-29 Wed ### 2.4 ### ### 21.2 21.2 0.0
2003-Jan-28 Tue 2.4 2.4 ### ### 159,620 191,544 32.3 32.3 0.0
2003-Jan-24 Fri 2.44 2.44 ### 2.44 309,973 ### 73.9 73.9 0.2
2003-Jan-23 Thu 2.43 2.46 2.41 2.44 73.4 73.4 0.2
2003-Jan-22 Wed 2.5 2.51 2.43 2.43 205,589 ### ### ### ###
2003-Jan-21 Tue 2.55 2.56 2.48 2.5 119,444 ### ### ### 0.2
2003-Jan-20 Mon 2.52 2.57 2.52 2.55 ### ### 0.2
2003-Jan-17 Fri 2.44 2.51 2.44 2.51 1,323,880 ### 90.1 90.1 ###
2003-Jan-16 Thu ### 2.48 ### 2.48 ### ### 0.2
2003-Jan-15 Wed 2.4 2.42 ### 2.4 ### ### ###
2003-Jan-14 Tue 2.49 2.49 2.25 2.4 8.4 8.4 ###
2003-Jan-13 Mon ### ### 2.55 2.55 8.8 8.8 0.2
2003-Jan-10 Fri ### ### ### ### ### ### 0.0
2003-Jan-09 Thu ### ### 2.59 2.59 ### ### 0.2
2003-Jan-08 Wed 2.71 2.71 ### ### 15.5 15.5 0.0
2003-Jan-07 Tue 2.71 2.75 ### 2.7 303,723 ### 30.4 30.4 0.2
2003-Jan-06 Mon ### 2.74 ### 2.71 ### ### ###
2003-Jan-03 Fri ### ### 2.58 ### 72.9 72.9 0.0
2003-Jan-02 Thu ### ### 2.59 ### 32,474 42,053 ### ### 0.0
2002-Dec-31 Tue ### ### ### ### 58,387 0 66.4 66.4 0.0
2002-Dec-30 Mon ### ### 2.58 ### 90,245 ### 16.4 16.4 0.0
2002-Dec-27 Fri ### ### 2.59 ### 70.7 70.7 0.0
2002-Dec-24 Tue 2.78 2.8 ### 2.7 464,859 ### 9.2 9.2 0.2
2002-Dec-23 Mon ### ### ### 2.8 97.3 97.3 0.2
2002-Dec-20 Fri ### 2.24 ### 2.22 79.5 79.5 0.2
2002-Dec-19 Thu 2.22 2.22 ### 2.2 ### ### 0.2
2002-Dec-18 Wed 2.26 ### 2.24 2.25 29.1 29.1 ###
2002-Dec-17 Tue 2.2 2.27 2.2 2.25 ### ### ###
2002-Dec-16 Mon ### 2.2 ### ### 385,824 ### ### ### 0.0
2002-Dec-13 Fri ### ### ### ### ### ### 0.0
2002-Dec-12 Thu ### 2.2 ### ### 23.3 23.3 0.0
2002-Dec-11 Wed 2.2 2.2 ### ### ### ### 0.0
2002-Dec-10 Tue 2.24 2.25 ### ### 12.6 12.6 0.0
2002-Dec-09 Mon 2.25 2.25 2.2 2.25 73.6 73.6 ###
2002-Dec-06 Fri 2.24 2.27 2.23 2.23 25.8 25.8 ###
2002-Dec-05 Thu 2.22 2.27 2.22 2.25 319,120 716,424 83.1 83.1 ###
2002-Dec-04 Wed 2.25 2.25 2.21 2.21 133,376 297,428 20.3 20.3 0.2
2002-Dec-03 Tue 2.27 ### 2.25 2.26 637,922 ### ### ### ###
2002-Dec-02 Mon 2.26 ### 2.22 2.27 297,086 ### ### ### 0.2
2002-Nov-29 Fri ### ### 2.22 2.29 8.5 8.5 ###
2002-Nov-28 Thu ### ### ### ### 104,458 0 ### ### 0.0
2002-Nov-27 Wed ### ### 2.29 ### 169,552 ### 24.8 24.8 0.0
2002-Nov-26 Tue ### ### 2.25 ### 150,826 169,679 ### ### 0.0
2002-Nov-25 Mon 2.4 2.4 2.28 2.28 147,276 344,625 ### ### 0.2
2002-Nov-22 Fri 2.28 ### 2.27 ### 92.3 92.3 0.0
2002-Nov-21 Thu ### 2.26 ### 2.26 90.4 90.4 ###
2002-Nov-20 Wed ### ### ### ### 74.7 74.7 0.0
2002-Nov-19 Tue 2.2 2.21 ### ### 289,621 ### ### ### 0.0
2002-Nov-18 Mon 2.22 2.22 ### 2.2 114,049 ### 27.4 27.4 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 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 2024-05-25 12:48:07 thru 2024-05-25 12:48:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000