Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 26-Apr-22 10:05:36 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 44...

     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 21st April 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 Next >>


End of day Prices (full format),

112 Days for (ENE) ENEVIS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1999-Jan-28 Thu 2.78 ### 2.75 ### 95.9 95.9 0.0
1999-Jan-27 Wed 2.71 2.78 2.71 2.75 ### ### ###
1999-Jan-25 Mon 2.75 2.75 2.7 2.71 28,520 ### ### ### ###
1999-Jan-22 Fri 2.7 2.72 2.7 2.71 1,510,227 ### ### ### ###
1999-Jan-21 Thu ### 2.7 ### 2.7 82.0 82.0 0.2
1999-Jan-20 Wed ### ### ### ### 110,084 0 72.6 72.6 0.0
1999-Jan-19 Tue ### ### ### ### 16,186 0 ### ### 0.0
1999-Jan-18 Mon ### ### ### ### 27.2 27.2 0.0
1999-Jan-15 Fri ### ### ### ### 17.9 17.9 0.0
1999-Jan-14 Thu 2.7 2.7 ### ### 5,221 7,048 ### ### 0.0
1999-Jan-13 Wed 2.74 2.77 2.7 2.77 14,641 40,043 ### ### 0.2
1999-Jan-12 Tue ### 2.75 ### 2.74 36,848 ### 69.5 69.5 0.2
1999-Jan-11 Mon 2.76 2.78 2.75 2.75 24,525 ### ### ### ###
1999-Jan-08 Fri 2.8 2.85 2.78 2.78 146,728 ### 27.0 27.0 0.2
1999-Jan-07 Thu 2.75 2.8 2.74 2.8 241,087 ### 82.5 82.5 0.2
1999-Jan-06 Wed 2.75 2.75 2.73 2.73 ### ### ###
1999-Jan-05 Tue 2.78 2.79 2.73 2.73 108,988 ### ### ### ###
1999-Jan-04 Mon 2.7 2.78 2.7 2.78 ### ### 0.2
1998-Dec-31 Thu ### ### ### ### ### ### 0.0
1998-Dec-30 Wed ### ### ### ### ### ### 0.0
1998-Dec-24 Thu ### ### 2.57 2.57 ### ### ###
1998-Dec-23 Wed 2.53 2.55 2.53 2.55 37,147 94,353 ### ### 0.2
1998-Dec-22 Tue 2.5 2.53 2.5 2.53 ### ### ###
1998-Dec-21 Mon 2.48 2.52 2.48 2.52 86.6 86.6 ###
1998-Dec-18 Fri 2.5 2.5 2.48 2.5 20,122 ### ### ### 0.2
1998-Dec-17 Thu 2.47 2.5 2.47 2.47 69.4 69.4 ###
1998-Dec-16 Wed 2.45 2.46 2.45 2.46 10,740 ### 76.2 76.2 0.2
1998-Dec-15 Tue 2.48 2.48 2.45 2.45 18.6 18.6 0.2
1998-Dec-14 Mon 2.5 2.5 2.48 2.48 9,927 ### 39.2 39.2 0.2
1998-Dec-11 Fri 2.5 2.53 2.5 2.53 86.2 86.2 ###
1998-Dec-10 Thu 2.49 2.5 2.49 2.5 56,376 140,658 ### ### 0.2
1998-Dec-09 Wed 2.5 2.5 2.48 2.49 47,145 ### 32.5 32.5 0.2
1998-Dec-08 Tue 2.48 2.5 2.48 2.48 74.3 74.3 0.2
1998-Dec-07 Mon 2.48 2.5 2.48 2.48 74.6 74.6 0.2
1998-Dec-04 Fri 2.48 2.49 2.48 2.48 ### ### 0.2
1998-Dec-03 Thu 2.48 2.5 2.48 2.48 11,552 ### ### ### 0.2
1998-Dec-02 Wed 2.5 2.5 2.48 2.48 22.5 22.5 0.2
1998-Dec-01 Tue 2.48 2.5 2.45 2.48 83,471 ### 77.0 77.0 0.2
1998-Nov-30 Mon 2.49 2.49 2.48 2.49 72.4 72.4 0.2
1998-Nov-27 Fri 2.49 2.49 2.48 2.48 26.9 26.9 0.2
1998-Nov-26 Thu 2.49 2.49 2.48 2.49 ### ### 0.2
1998-Nov-25 Wed 2.49 2.49 2.48 2.48 22,989 57,127 ### ### 0.2
1998-Nov-24 Tue 2.49 2.49 2.48 2.48 41,055 102,021 ### ### 0.2
1998-Nov-23 Mon 2.5 2.5 2.49 2.5 ### ### 0.2
1998-Nov-20 Fri 2.48 2.5 2.48 2.5 ### ### 0.2
1998-Nov-19 Thu 2.49 2.5 2.49 2.5 72.0 72.0 0.2
1998-Nov-18 Wed 2.45 2.5 2.45 2.5 ### ### 0.2
1998-Nov-17 Tue 2.45 2.47 2.42 2.42 ### ### 0.2
1998-Nov-16 Mon 2.4 2.42 2.4 2.4 36,046 86,870 ### ### ###
1998-Nov-13 Fri 2.46 2.46 2.45 2.45 26.5 26.5 0.2
1998-Nov-12 Thu 2.45 2.5 2.45 2.46 73.9 73.9 0.2
1998-Nov-11 Wed 2.5 2.5 2.22 2.4 7,581 ### ### ### ###
1998-Nov-10 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
1998-Nov-09 Mon 2.5 2.55 2.5 2.5 21,449 54,158 ### ### 0.2
1998-Nov-06 Fri 2.45 2.51 2.45 2.51 49,428 122,581 ### ### ###
1998-Nov-05 Thu 2.46 2.46 2.45 2.45 5,423 ### ### ### 0.2
1998-Nov-04 Wed 2.42 2.46 2.42 2.46 ### ### 0.2
1998-Nov-03 Tue 2.46 2.46 2.4 2.4 235,071 571,222 10.6 10.6 ###
1998-Nov-02 Mon 2.42 2.46 2.42 2.46 82.7 82.7 0.2
1998-Oct-30 Fri ### 2.4 ### 2.4 26,326 ### ### ### ###
1998-Oct-29 Thu ### ### ### ### 13.3 13.3 0.0
1998-Oct-28 Wed ### 2.4 ### 2.4 ### ### ###
1998-Oct-27 Tue ### ### ### ### ### ### 0.0
1998-Oct-26 Mon ### ### 2.28 ### 33,725 38,446 69.9 69.9 0.0
1998-Oct-23 Fri 2.22 2.29 2.22 2.29 8,952 20,186 ### ### ###
1998-Oct-21 Wed 2.21 2.22 2.21 2.22 5,058 ### 76.3 76.3 0.2
1998-Oct-20 Tue 2.2 2.2 2.2 2.2 9,688 ### 78.4 78.4 0.2
1998-Oct-19 Mon 2.2 2.2 2.2 2.2 78.5 78.5 0.2
1998-Oct-16 Fri 2.2 2.2 ### 2.2 ### ### 0.2
1998-Oct-15 Thu ### ### ### ### 97,059 0 ### ### 0.0
1998-Oct-14 Wed 2.2 2.2 2.2 2.2 ### ### 0.2
1998-Oct-13 Tue ### ### ### ### 31.9 31.9 0.0
1998-Oct-12 Mon 2.26 2.26 ### ### 12,679 14,327 10.4 10.4 0.0
1998-Oct-09 Fri ### ### 2.27 2.27 14,974 ### 17.5 17.5 0.2
1998-Oct-08 Thu ### ### 2.26 2.26 17.2 17.2 ###
1998-Oct-07 Wed 2.26 ### 2.26 ### 25,628 28,959 ### ### 0.0
1998-Oct-06 Tue 2.2 2.24 2.2 2.24 10,150 ### ### ### ###
1998-Oct-05 Mon 2.25 2.25 2.2 2.2 ### ### 0.2
1998-Oct-02 Fri ### 2.2 ### 2.2 64,888 71,376 ### ### 0.2
1998-Oct-01 Thu ### ### ### ### 95.5 95.5 0.0
1998-Sep-30 Wed ### ### ### ### 14.3 14.3 0.0
1998-Sep-29 Tue ### ### ### ### 70.6 70.6 0.0
1998-Sep-28 Mon ### ### ### ### 72.9 72.9 0.0
1998-Sep-25 Fri ### ### ### ### 68,558 0 80.6 80.6 0.0
1998-Sep-24 Thu ### ### ### ### 74.0 74.0 0.0
1998-Sep-23 Wed ### ### ### ### 63.9 63.9 0.0
1998-Sep-22 Tue ### ### ### ### ### ### 0.0
1998-Sep-21 Mon ### ### ### ### 32.8 32.8 0.0
1998-Sep-18 Fri ### ### ### ### 91.7 91.7 0.0
1998-Sep-16 Wed ### ### ### ### 3,680 0 74.8 74.8 0.0
1998-Sep-15 Tue ### ### ### ### 73.0 73.0 0.0
1998-Sep-14 Mon ### ### ### ### 19.5 19.5 0.0
1998-Sep-11 Fri ### ### ### ### ### ### 0.0
1998-Sep-10 Thu ### ### ### ### 23,185 0 ### ### 0.0
1998-Sep-09 Wed ### ### ### ### 39,880 0 ### ### 0.0
1998-Sep-08 Tue ### ### ### ### 53,448 0 ### ### 0.0
1998-Sep-07 Mon ### ### ### ### 4,052 0 57.1 57.1 0.0
1998-Sep-04 Fri ### ### ### ### 7,071 0 70.6 70.6 0.0
1998-Sep-03 Thu ### ### ### ### 142,924 0 24.3 24.3 0.0
1998-Sep-02 Wed ### ### ### ### 14.3 14.3 0.0
1998-Sep-01 Tue ### ### ### ### 18,587 0 69.6 69.6 0.0
1998-Aug-31 Mon ### ### ### ### 35,224 0 30.9 30.9 0.0
1998-Aug-28 Fri 2.2 2.2 ### ### 18.7 18.7 0.0
1998-Aug-27 Thu 2.24 2.24 2.22 2.22 ### ### 0.2
1998-Aug-26 Wed 2.27 2.27 2.25 2.27 84.8 84.8 0.2
1998-Aug-25 Tue ### ### ### ### 50,586 0 ### ### 0.0
1998-Aug-24 Mon ### ### 2.25 2.25 50,255 ### 16.3 16.3 ###
1998-Aug-21 Fri ### ### ### ### 73.1 73.1 0.0
1998-Aug-20 Thu 2.29 ### 2.29 ### 29,552 ### 72.5 72.5 0.0
1998-Aug-19 Wed 2.26 2.29 2.25 2.25 ### ### ###
1998-Aug-18 Tue 2.27 2.27 2.26 2.26 34,126 ### 26.5 26.5 ###
1998-Aug-17 Mon 2.27 2.27 2.27 2.27 ### ### 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 2026-04-22 10:05:36 thru 2026-04-22 10:05:37 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000