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 Sun 24-May-19 01:50:55 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 47...

     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 17th 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
1997-Jul-11 Fri ### ### ### ### 659 0 ### ### 0.0
1997-Jul-10 Thu 2.58 ### 2.58 ### 69.6 69.6 0.0
1997-Jul-09 Wed ### ### ### ### 5,372 0 ### ### 0.0
1997-Jul-08 Tue ### ### ### ### 92.7 92.7 0.0
1997-Jul-07 Mon ### ### ### ### ### ### 0.0
1997-Jul-04 Fri 2.56 ### 2.55 ### 93.4 93.4 0.0
1997-Jul-03 Thu ### ### ### ### 15.5 15.5 0.0
1997-Jul-02 Wed 2.55 ### 2.55 ### 30,672 ### ### ### 0.0
1997-Jul-01 Tue 2.7 2.7 2.55 2.55 3.0 3.0 0.2
1997-Jun-30 Mon 2.7 2.7 2.7 2.7 9,588 25,887 61.4 61.4 0.2
1997-Jun-27 Fri ### 2.71 2.7 2.7 7,989 ### ### ### 0.2
1997-Jun-26 Thu 2.76 2.76 2.7 2.7 11.4 11.4 0.2
1997-Jun-25 Wed 2.8 2.85 2.76 2.76 15,550 ### ### ### 0.2
1997-Jun-24 Tue 2.75 2.8 2.75 2.8 86.3 86.3 0.2
1997-Jun-23 Mon 2.8 2.8 2.8 2.8 75.7 75.7 0.2
1997-Jun-20 Fri 2.7 2.8 2.7 2.8 11,358 ### 91.5 91.5 0.2
1997-Jun-19 Thu 2.8 2.8 2.7 2.7 28,581 ### ### ### 0.2
1997-Jun-18 Wed 2.83 2.83 2.8 2.83 ### ### 0.2
1997-Jun-17 Tue 2.82 2.85 2.82 2.85 4,847 13,741 ### ### ###
1997-Jun-16 Mon 2.8 2.82 2.8 2.82 11,750 ### 76.3 76.3 ###
1997-Jun-13 Fri 2.8 2.8 2.75 2.8 ### ### 0.2
1997-Jun-12 Thu 2.82 2.85 2.82 2.85 80.4 80.4 ###
1997-Jun-11 Wed 2.85 2.87 2.82 2.82 ### ### ###
1997-Jun-10 Tue 2.85 2.87 2.82 2.85 ### ### ###
1997-Jun-06 Fri 2.85 2.85 2.82 2.85 147,855 ### 72.0 72.0 ###
1997-Jun-05 Thu 2.84 2.85 2.83 2.85 79.5 79.5 ###
1997-Jun-04 Wed 2.88 2.88 2.84 2.84 ### ### 0.2
1997-Jun-03 Tue 2.85 ### 2.85 2.88 45,573 64,941 ### ### 0.2
1997-Jun-02 Mon 2.88 2.88 2.85 2.85 19.5 19.5 ###
1997-May-30 Fri ### ### 2.88 2.88 49,880 71,827 14.4 14.4 0.2
1997-May-29 Thu 2.88 ### 2.88 ### ### ### 0.0
1997-May-28 Wed ### ### 2.88 ### 59,376 ### ### ### 0.0
1997-May-27 Tue 2.88 ### 2.88 ### 91,689 ### ### ### 0.0
1997-May-26 Mon 2.858 2.88 2.83 2.88 ### ### 0.2
1997-May-23 Fri 2.82 2.86 2.82 2.86 79.4 79.4 0.2
1997-May-22 Thu 2.79 2.82 2.79 2.82 ### ### ###
1997-May-21 Wed 2.8 2.8 2.78 2.8 ### ### 0.2
1997-May-20 Tue ### ### 2.8 2.8 ### ### 0.2
1997-May-19 Mon 2.85 ### 2.85 ### 92,542 131,872 88.8 88.8 0.0
1997-May-16 Fri 2.74 ### 2.74 2.85 92.6 92.6 ###
1997-May-15 Thu 2.7 2.75 ### 2.7 ### ### 0.2
1997-May-14 Wed ### 2.7 ### 2.7 95.7 95.7 0.2
1997-May-13 Tue 2.5 2.5 2.48 2.5 56,086 139,654 ### ### 0.2
1997-May-12 Mon 2.5 2.5 2.48 2.48 21,579 ### ### ### 0.2
1997-May-09 Fri 2.45 2.51 2.5 2.5 ### ### 0.2
1997-May-08 Thu 2.45 2.5 2.45 2.5 ### ### 0.2
1997-May-07 Wed 2.47 2.5 2.45 2.45 61,880 153,153 ### ### 0.2
1997-May-06 Tue 2.45 2.5 2.45 2.5 87.0 87.0 0.2
1997-May-05 Mon 2.45 2.45 2.45 2.45 77.3 77.3 0.2
1997-May-02 Fri 2.4 2.4 2.4 2.4 225,082 ### 65.4 65.4 ###
1997-May-01 Thu 2.43 2.43 2.43 2.43 58,449 ### ### ### ###
1997-Apr-30 Wed 2.45 2.45 2.42 2.44 31.5 31.5 0.2
1997-Apr-29 Tue 2.45 2.48 2.45 2.45 ### ### 0.2
1997-Apr-28 Mon 2.4 2.5 2.4 2.5 96.5 96.5 0.2
1997-Apr-24 Thu 2.42 2.42 2.4 2.4 20.5 20.5 ###
1997-Apr-23 Wed 2.4 2.43 2.4 2.42 ### ### 0.2
1997-Apr-22 Tue ### ### ### ### 70.1 70.1 0.0
1997-Apr-21 Mon ### ### 2.28 2.28 11,377 ### 23.9 23.9 0.2
1997-Apr-18 Fri ### ### ### ### 61.1 61.1 0.0
1997-Apr-17 Thu ### ### ### ### ### ### 0.0
1997-Apr-16 Wed ### ### ### ### 21,670 0 73.8 73.8 0.0
1997-Apr-15 Tue 2.26 2.27 2.26 2.27 ### ### 0.2
1997-Apr-14 Mon 2.25 2.26 2.25 2.25 4,385 9,888 ### ### ###
1997-Apr-11 Fri 2.25 ### 2.25 ### 5,250 ### ### ### 0.0
1997-Apr-10 Thu 2.21 2.24 2.21 2.24 20,744 46,155 ### ### ###
1997-Apr-09 Wed 2.25 2.25 2.2 2.2 11.7 11.7 0.2
1997-Apr-08 Tue 2.28 2.28 2.21 2.21 ### ### 0.2
1997-Apr-07 Mon 2.25 ### 2.25 2.28 86.1 86.1 0.2
1997-Apr-04 Fri ### ### ### ### ### ### 0.0
1997-Apr-03 Thu ### ### ### ### ### ### 0.0
1997-Apr-02 Wed ### ### ### ### 76.4 76.4 0.0
1997-Apr-01 Tue 2.4 2.4 ### ### 5,625 6,750 25.1 25.1 0.0
1997-Mar-27 Thu 2.45 2.52 2.45 2.52 ### ### ###
1997-Mar-26 Wed 2.41 2.45 2.4 2.45 81.6 81.6 0.2
1997-Mar-25 Tue 2.41 2.45 2.4 2.41 73.0 73.0 0.2
1997-Mar-24 Mon 2.5 2.5 2.4 2.4 6.1 6.1 ###
1997-Mar-21 Fri 2.5 2.53 2.5 2.52 77.6 77.6 ###
1997-Mar-20 Thu 2.5 2.55 2.5 2.55 85.5 85.5 0.2
1997-Mar-19 Wed 2.54 2.55 2.5 2.5 ### ### 0.2
1997-Mar-18 Tue 2.5 2.55 2.5 2.55 4,852 12,251 ### ### 0.2
1997-Mar-17 Mon ### ### 2.5 2.5 6.3 6.3 0.2
1997-Mar-14 Fri ### ### ### ### 1,322 0 ### ### 0.0
1997-Mar-13 Thu ### ### ### ### 69.5 69.5 0.0
1997-Mar-12 Wed 2.5 ### 2.5 ### ### ### 0.0
1997-Mar-11 Tue 2.54 2.54 2.45 2.45 12,788 ### ### ### 0.2
1997-Mar-10 Mon 2.54 2.55 2.54 2.54 24,485 ### 64.4 64.4 ###
1997-Mar-07 Fri 2.5 2.54 2.5 2.54 20,058 50,546 83.8 83.8 ###
1997-Mar-06 Thu 2.45 2.5 2.45 2.5 ### ### 0.2
1997-Mar-05 Wed 2.41 2.48 2.4 2.45 438,549 1,070,059 83.3 83.3 0.2
1997-Mar-04 Tue 2.45 2.45 2.45 2.45 ### ### 0.2
1997-Mar-03 Mon 2.45 2.45 2.4 2.4 ### ### ###
1997-Feb-28 Fri 2.5 2.5 2.47 2.48 ### ### 0.2
1997-Feb-27 Thu 2.5 2.5 2.5 2.5 15,373 ### ### ### 0.2
1997-Feb-26 Wed 2.46 2.51 2.46 2.51 9,658 ### ### ### ###
1997-Feb-25 Tue 2.45 2.46 2.45 2.45 ### ### 0.2
1997-Feb-24 Mon 2.5 2.52 2.45 2.45 32,075 ### 15.5 15.5 0.2
1997-Feb-21 Fri 2.45 2.45 2.45 2.45 64.1 64.1 0.2
1997-Feb-20 Thu 2.443 2.45 2.42 2.45 71.6 71.6 0.2
1997-Feb-19 Wed 2.48 2.5 2.45 2.45 ### ### 0.2
1997-Feb-18 Tue 2.52 2.52 2.46 2.5 54,843 136,559 22.9 22.9 0.2
1997-Feb-17 Mon ### 2.55 2.5 2.52 ### ### ###
1997-Feb-14 Fri 2.56 2.57 2.47 2.55 22,974 ### 35.3 35.3 0.2
1997-Feb-13 Thu 2.57 2.58 2.55 2.56 ### ### 0.2
1997-Feb-12 Wed 2.52 2.55 2.52 2.55 11,049 ### 77.4 77.4 0.2
1997-Feb-11 Tue 2.55 2.59 2.55 2.59 ### ### 0.2
1997-Feb-10 Mon 2.7 2.75 ### ### 6.8 6.8 0.0
1997-Feb-07 Fri 2.42 2.5 2.42 2.5 88.4 88.4 0.2
1997-Feb-06 Thu ### 2.46 ### 2.46 39,255 48,283 94.8 94.8 0.2
1997-Feb-05 Wed ### ### 2.25 2.25 28,975 ### 5.8 5.8 ###
1997-Feb-04 Tue ### ### ### ### ### ### 0.0
1997-Feb-03 Mon ### ### ### ### 72.2 72.2 0.0
1997-Jan-31 Fri ### ### ### ### ### ### 0.0
1997-Jan-30 Thu ### ### ### ### 70.6 70.6 0.0


<< 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 2024-05-19 01:50:55 thru 2024-05-19 01:50:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000