eg: Prices for BHP
Currently Tue 26-Mar-17 09:41:32 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ENE) ENEVIS LIMITED Daily Prices Page 40...
TOC Company Info for ENE Limits 
| 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 .. Monday 16th March 2026
Latest price with VOLUME for ENE .. Tuesday 8th December 2020
ENE is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for ENE Bottom << 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2005-Sep-22 Thu | 4.77 | 4.77 | ### | 4.72 | 569,054 | ### | 22.0 | 22.0 | 0.3 |
| 2005-Sep-21 Wed | 4.75 | 4.82 | 4.73 | 4.78 | 468,082 | ### | ### | ### | ### |
| 2005-Sep-20 Tue | 4.8 | 4.84 | 4.76 | 4.79 | 642,070 | ### | ### | ### | 0.3 |
| 2005-Sep-19 Mon | 4.73 | 4.79 | 4.72 | 4.76 | 847,354 | ### | ### | ### | ### |
| 2005-Sep-16 Fri | ### | 4.7 | ### | ### | 429,253 | 1,008,744 | ### | ### | 0.0 |
| 2005-Sep-15 Thu | 4.83 | 4.83 | ### | 4.7 | 5,323,786 | 12,856,943 | ### | ### | 0.3 |
| 2005-Sep-14 Wed | ### | 4.76 | ### | 4.75 | 557,750 | 1,327,445 | ### | ### | ### |
| 2005-Sep-13 Tue | ### | 4.7 | 4.51 | ### | 524,825 | ### | 79.6 | 79.6 | 0.0 |
| 2005-Sep-12 Mon | 4.51 | ### | 4.51 | ### | 88.2 | 88.2 | 0.0 | ||
| 2005-Sep-09 Fri | 4.4 | 4.58 | 4.4 | 4.49 | 686,327 | ### | ### | ### | ### |
| 2005-Sep-08 Thu | 4.49 | 4.53 | 4.4 | 4.43 | 21.9 | 21.9 | ### | ||
| 2005-Sep-07 Wed | 4.44 | 4.52 | 4.43 | 4.43 | 29.4 | 29.4 | ### | ||
| 2005-Sep-06 Tue | 4.41 | 4.48 | ### | 4.41 | ### | ### | ### | ||
| 2005-Sep-05 Mon | 4.53 | 4.55 | ### | ### | 8.6 | 8.6 | 0.0 | ||
| 2005-Sep-02 Fri | 4.43 | 4.56 | 4.43 | 4.52 | 574,148 | ### | 82.0 | 82.0 | 0.3 |
| 2005-Sep-01 Thu | 4.49 | 4.51 | 4.41 | 4.43 | 19.1 | 19.1 | ### | ||
| 2005-Aug-31 Wed | 4.45 | 4.55 | 4.44 | 4.52 | 397,550 | 1,786,987 | ### | ### | 0.3 |
| 2005-Aug-30 Tue | 4.48 | 4.57 | 4.47 | 4.48 | 67.5 | 67.5 | ### | ||
| 2005-Aug-29 Mon | 4.58 | ### | 4.48 | 4.48 | ### | ### | ### | ||
| 2005-Aug-26 Fri | 4.58 | ### | 4.55 | 4.57 | ### | ### | ### | ||
| 2005-Aug-25 Thu | 4.41 | 4.57 | ### | 4.5 | ### | ### | ### | ||
| 2005-Aug-24 Wed | ### | ### | ### | ### | 29.3 | 29.3 | 0.0 | ||
| 2005-Aug-23 Tue | 4.43 | 4.45 | ### | ### | 403,120 | 896,942 | ### | ### | 0.0 |
| 2005-Aug-22 Mon | 4.42 | 4.43 | ### | 4.42 | ### | ### | 0.3 | ||
| 2005-Aug-19 Fri | ### | 4.41 | ### | 4.4 | ### | ### | 0.3 | ||
| 2005-Aug-18 Thu | ### | 4.4 | ### | ### | 79.4 | 79.4 | 0.0 | ||
| 2005-Aug-17 Wed | 4.45 | 4.45 | ### | 4.41 | 170,047 | 378,354 | ### | ### | ### |
| 2005-Aug-16 Tue | 4.27 | 4.46 | 4.26 | 4.42 | 503,423 | 2,194,924 | 91.7 | 91.7 | 0.3 |
| 2005-Aug-15 Mon | 4.23 | ### | 4.23 | 4.27 | 170,771 | 361,180 | 76.1 | 76.1 | ### |
| 2005-Aug-12 Fri | ### | ### | 4.2 | 4.22 | 17.1 | 17.1 | ### | ||
| 2005-Aug-11 Thu | 4.42 | 4.47 | 4.25 | 4.29 | 378,288 | ### | ### | ### | ### |
| 2005-Aug-10 Wed | 4.4 | 4.44 | ### | ### | 29.9 | 29.9 | 0.0 | ||
| 2005-Aug-09 Tue | ### | 4.49 | ### | 4.4 | 400,140 | ### | 77.9 | 77.9 | 0.3 |
| 2005-Aug-08 Mon | 4.45 | 4.45 | ### | ### | 252,053 | ### | 14.6 | 14.6 | 0.0 |
| 2005-Aug-05 Fri | 4.42 | 4.5 | 4.42 | 4.45 | 70.3 | 70.3 | 0.3 | ||
| 2005-Aug-04 Thu | 4.7 | 4.82 | 4.45 | 4.45 | ### | ### | 0.3 | ||
| 2005-Aug-03 Wed | 4.5 | ### | 4.5 | ### | 698,787 | 1,572,270 | 86.9 | 86.9 | 0.0 |
| 2005-Aug-02 Tue | ### | 4.5 | ### | 4.45 | 785,457 | 1,767,278 | 90.7 | 90.7 | 0.3 |
| 2005-Aug-01 Mon | ### | ### | 4.26 | ### | 205,943 | 438,658 | ### | ### | 0.0 |
| 2005-Jul-29 Fri | 4.26 | ### | 4.25 | ### | 134,751 | 286,345 | ### | ### | 0.0 |
| 2005-Jul-28 Thu | 4.28 | 4.28 | 4.21 | 4.26 | 33.8 | 33.8 | 0.3 | ||
| 2005-Jul-27 Wed | 4.25 | ### | 4.22 | ### | 229,444 | 484,126 | 78.8 | 78.8 | 0.0 |
| 2005-Jul-26 Tue | 4.25 | 4.29 | ### | 4.21 | 529,786 | ### | 22.8 | 22.8 | ### |
| 2005-Jul-25 Mon | ### | 4.27 | ### | 4.24 | 241,576 | ### | ### | ### | 0.3 |
| 2005-Jul-22 Fri | ### | ### | ### | ### | 221,545 | 0 | ### | ### | 0.0 |
| 2005-Jul-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-20 Wed | ### | ### | ### | ### | 104,541 | 0 | 13.5 | 13.5 | 0.0 |
| 2005-Jul-19 Tue | ### | ### | ### | ### | 131,144 | 0 | ### | ### | 0.0 |
| 2005-Jul-18 Mon | ### | ### | ### | ### | 87,623 | 0 | ### | ### | 0.0 |
| 2005-Jul-15 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-14 Thu | 4 | ### | ### | ### | 206,770 | 0 | 81.6 | 81.6 | 0.0 |
| 2005-Jul-13 Wed | 3.86 | ### | 3.77 | ### | 95.0 | 95.0 | 0.0 | ||
| 2005-Jul-12 Tue | ### | ### | 3.87 | ### | 618,344 | ### | ### | ### | 0.0 |
| 2005-Jul-11 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-08 Fri | ### | ### | ### | ### | 158,672 | 0 | 77.8 | 77.8 | 0.0 |
| 2005-Jul-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-06 Wed | ### | 4.2 | ### | ### | 130,643 | 274,350 | 27.9 | 27.9 | 0.0 |
| 2005-Jul-05 Tue | ### | 4.22 | ### | ### | 382,953 | ### | 22.8 | 22.8 | 0.0 |
| 2005-Jul-04 Mon | 4.25 | ### | 4.22 | 4.22 | 234,088 | 493,925 | ### | ### | ### |
| 2005-Jul-01 Fri | 4.27 | ### | 4.25 | 4.25 | 67,872 | 144,228 | 23.2 | 23.2 | ### |
| 2005-Jun-30 Thu | 4.21 | ### | ### | 4.2 | 209,142 | 0 | 30.6 | 30.6 | ### |
| 2005-Jun-29 Wed | ### | ### | ### | 4.2 | 134,659 | 0 | ### | ### | ### |
| 2005-Jun-28 Tue | 4.2 | 4.24 | ### | ### | 121,459 | ### | ### | ### | 0.0 |
| 2005-Jun-27 Mon | ### | 4.23 | ### | 4.22 | ### | ### | ### | ||
| 2005-Jun-24 Fri | ### | 4.21 | ### | 4.21 | ### | ### | ### | ||
| 2005-Jun-23 Thu | ### | ### | ### | 4.21 | ### | ### | ### | ||
| 2005-Jun-22 Wed | 4.4 | 4.41 | 4.28 | ### | 26.8 | 26.8 | 0.0 | ||
| 2005-Jun-21 Tue | ### | 4.5 | 4.27 | 4.4 | 622,988 | ### | 89.3 | 89.3 | 0.3 |
| 2005-Jun-20 Mon | ### | ### | 4.27 | ### | 76,047 | ### | ### | ### | 0.0 |
| 2005-Jun-17 Fri | ### | ### | 4.25 | ### | 332,927 | ### | ### | ### | 0.0 |
| 2005-Jun-16 Thu | 4.29 | ### | 4.28 | ### | 668,271 | ### | ### | ### | 0.0 |
| 2005-Jun-15 Wed | ### | 4.26 | ### | ### | 297,845 | ### | 84.6 | 84.6 | 0.0 |
| 2005-Jun-14 Tue | ### | ### | ### | ### | 91.5 | 91.5 | 0.0 | ||
| 2005-Jun-10 Fri | 3.86 | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2005-Jun-09 Thu | ### | ### | 3.81 | 3.87 | 255,126 | ### | ### | ### | ### |
| 2005-Jun-08 Wed | 3.87 | ### | 3.84 | 3.89 | 70.3 | 70.3 | 0.3 | ||
| 2005-Jun-07 Tue | ### | ### | 3.83 | 3.87 | 121,152 | ### | ### | ### | ### |
| 2005-Jun-06 Mon | 3.85 | ### | 3.82 | ### | 449,422 | ### | 77.6 | 77.6 | 0.0 |
| 2005-Jun-03 Fri | 3.85 | 3.86 | 3.81 | 3.85 | 226,977 | 870,456 | 66.6 | 66.6 | 0.3 |
| 2005-Jun-02 Thu | 3.8 | 3.86 | 3.79 | 3.86 | 81.1 | 81.1 | 0.3 |
Basic Bottom of Page