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 Sat 25-May-17 10:53:47 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 5...

     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 .. Thursday 15th May 2025
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 Next >>


End of day Prices (full format),

150 Days for (ENE) ENEVIS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Sep-10 Thu ### ### ### ### 39,889 0 ### ### 0.0
2015-Sep-09 Wed ### ### ### ### ### ### 0.0
2015-Sep-08 Tue 7.89 ### 7.89 ### 62.9 62.9 0.0
2015-Sep-07 Mon 7.89 ### 7.88 7.89 75,125 ### ### ### ###
2015-Sep-04 Fri 7.88 ### 7.88 7.89 70.5 70.5 ###
2015-Sep-03 Thu 7.87 ### 7.86 7.88 81.5 81.5 0.6
2015-Sep-02 Wed 7.87 7.88 7.85 7.87 330,028 2,595,670 ### ### 0.6
2015-Sep-01 Tue 7.88 7.88 7.87 7.87 118,155 930,470 43.4 43.4 0.6
2015-Aug-31 Mon 7.88 7.89 7.88 7.89 58,277 ### ### ### ###
2015-Aug-28 Fri 7.87 ### 7.87 7.89 ### ### ###
2015-Aug-27 Thu 7.87 ### 7.87 7.87 61.7 61.7 0.6
2015-Aug-26 Wed 7.87 7.87 7.85 7.85 1,077,052 8,465,628 20.3 20.3 ###
2015-Aug-25 Tue 7.89 7.89 7.86 7.87 1,630,754 12,842,187 ### ### 0.6
2015-Aug-24 Mon 7.89 ### 7.89 7.89 370,027 1,459,756 ### ### ###
2015-Aug-21 Fri ### ### 7.88 7.89 34.5 34.5 ###
2015-Aug-20 Thu ### ### 7.89 ### 339,925 ### ### ### 0.0
2015-Aug-19 Wed 7.89 ### 7.89 ### 201,724 ### ### ### 0.0
2015-Aug-18 Tue 7.88 ### 7.87 7.89 167,656 659,726 78.0 78.0 ###
2015-Aug-17 Mon ### ### 7.87 7.87 33.0 33.0 0.6
2015-Aug-14 Fri ### ### 7.87 7.88 140,183 551,620 32.4 32.4 0.6
2015-Aug-13 Thu ### ### 7.88 7.88 31,640 ### 30.3 30.3 0.6
2015-Aug-12 Wed 7.89 ### 7.89 ### 82.4 82.4 0.0
2015-Aug-11 Tue 7.88 ### 7.88 ### 24,085 ### 76.5 76.5 0.0
2015-Aug-10 Mon 7.89 ### 7.88 ### ### ### 0.0
2015-Aug-07 Fri 7.88 7.89 7.88 7.88 79.1 79.1 0.6
2015-Aug-06 Thu 7.88 7.89 7.87 7.87 54,754 ### 35.2 35.2 0.6
2015-Aug-05 Wed 7.87 7.88 7.86 7.87 71.7 71.7 0.6
2015-Aug-04 Tue 7.89 7.89 7.87 7.89 ### ### ###
2015-Aug-03 Mon ### ### 7.88 7.88 ### ### 0.6
2015-Jul-31 Fri 7.87 ### 7.87 ### 28,223 111,057 71.9 71.9 0.0
2015-Jul-30 Thu 7.87 ### 7.87 ### 71.6 71.6 0.0
2015-Jul-29 Wed ### ### 7.87 7.87 30.8 30.8 0.6
2015-Jul-28 Tue 7.86 7.88 7.855 7.87 289,175 2,275,084 72.0 72.0 0.6
2015-Jul-27 Mon 7.87 7.89 7.86 7.87 ### ### 0.6
2015-Jul-24 Fri 7.87 ### 7.87 7.88 ### ### 0.6
2015-Jul-23 Thu ### ### 7.86 7.88 ### ### 0.6
2015-Jul-22 Wed ### ### 7.89 ### 77.7 77.7 0.0
2015-Jul-21 Tue ### ### 7.89 ### ### ### 0.0
2015-Jul-20 Mon 7.87 ### 7.87 ### 74.4 74.4 0.0
2015-Jul-17 Fri ### 7.87 ### 7.72 ### ### ###
2015-Jul-16 Thu ### 7.75 ### ### 76.1 76.1 0.0
2015-Jul-15 Wed 7.73 7.75 ### ### 61,428 ### ### ### 0.0
2015-Jul-14 Tue 7.76 7.82 ### 7.73 102,347 400,176 23.7 23.7 0.6
2015-Jul-13 Mon 7.85 ### ### 7.75 233,828 0 21.1 21.1 ###
2015-Jul-10 Fri 7.72 ### 7.71 7.85 230,420 ### 83.3 83.3 ###
2015-Jul-09 Thu ### ### ### 7.55 104,151 0 ### ### ###
2015-Jul-08 Wed ### 7.4 ### ### ### ### 0.0
2015-Jul-07 Tue ### ### ### ### ### ### 0.0
2015-Jul-06 Mon 7.4 7.42 ### ### 27,029 100,277 ### ### 0.0
2015-Jul-03 Fri ### 7.41 ### 7.4 ### ### 0.5
2015-Jul-02 Thu 7.24 ### 7.2 ### 26,253 ### 77.7 77.7 0.0
2015-Jul-01 Wed 7.27 7.27 ### ### 39,773 144,574 ### ### 0.0
2015-Jun-30 Tue ### ### ### ### 27,540 0 ### ### 0.0
2015-Jun-29 Mon 7.2 7.27 ### ### 16,554 60,173 44.7 44.7 0.0
2015-Jun-26 Fri ### ### 7.26 ### ### ### 0.0
2015-Jun-25 Thu 7.4 7.4 ### ### 4,126 ### ### ### 0.0
2015-Jun-24 Wed 7.26 ### 7.26 ### 85.0 85.0 0.0
2015-Jun-23 Tue 7.23 ### 7.23 ### ### ### 0.0
2015-Jun-22 Mon ### ### 7.22 7.22 10,277 ### ### ### 0.5
2015-Jun-19 Fri ### ### ### ### 28.3 28.3 0.0
2015-Jun-18 Thu 7.25 7.29 ### 7.29 ### ### ###
2015-Jun-17 Wed ### 7.26 7.055 ### 12,240 ### ### ### 0.0
2015-Jun-16 Tue ### ### ### 7.29 30.4 30.4 ###
2015-Jun-15 Mon ### ### ### ### ### ### 0.0
2015-Jun-12 Fri 7.24 ### 7.24 ### 84.1 84.1 0.0
2015-Jun-11 Thu ### 7.28 ### 7.25 83.9 83.9 0.5
2015-Jun-10 Wed 7 ### ### ### 9,121 0 87.2 87.2 0.0
2015-Jun-09 Tue ### ### 6.89 ### ### ### 0.0
2015-Jun-05 Fri ### ### ### ### 40,749 0 ### ### 0.0
2015-Jun-04 Thu 7 ### 6.71 ### 34,929 117,186 39.1 39.1 0.0
2015-Jun-03 Wed 7 ### 7 7 23,271 81,448 ### ### 0.5
2015-Jun-02 Tue 6.86 ### 6.86 ### 39,024 133,852 91.4 91.4 0.0
2015-Jun-01 Mon ### ### 6.72 6.86 7,972 26,785 19.8 19.8 0.5
2015-May-29 Fri 6.8 ### 6.8 ### 18,574 63,151 ### ### 0.0
2015-May-28 Thu ### ### 6.71 6.79 62,452 209,526 9.7 9.7 0.5
2015-May-27 Wed ### ### ### ### 23.0 23.0 0.0
2015-May-26 Tue ### ### ### ### 37,524 0 25.6 25.6 0.0
2015-May-25 Mon ### ### ### ### 5,676 0 ### ### 0.0
2015-May-22 Fri ### ### ### ### 7,583 0 ### ### 0.0
2015-May-21 Thu 7.2 7.2 ### ### 160,684 ### 19.4 19.4 0.0
2015-May-20 Wed 7.2 7.2 ### ### 6,144 ### 23.7 23.7 0.0
2015-May-19 Tue ### 7.2 ### 7.2 ### ### 0.5
2015-May-18 Mon 7.2 7.2 ### 7.2 78.6 78.6 0.5
2015-May-15 Fri ### ### ### 7.2 16.1 16.1 0.5
2015-May-14 Thu ### ### ### ### 13,148 0 ### ### 0.0
2015-May-13 Wed ### 7.2 ### ### 10,023 36,082 83.3 83.3 0.0
2015-May-12 Tue ### ### ### ### 171,759 0 16.2 16.2 0.0
2015-May-11 Mon 7.22 7.23 ### ### ### ### 0.0
2015-May-08 Fri ### ### ### 7.22 ### ### 0.5
2015-May-07 Thu ### 7.25 ### ### 12,926 46,856 78.0 78.0 0.0
2015-May-06 Wed 7.48 7.48 ### ### 48,640 ### 7.0 7.0 0.0
2015-May-05 Tue 7.44 7.44 ### 7.42 28,423 ### 37.6 37.6 0.5
2015-May-04 Mon 7.27 7.48 7.25 7.41 88,877 654,579 ### ### ###
2015-May-01 Fri 7.21 7.27 ### 7.25 67.4 67.4 0.5
2015-Apr-30 Thu 7.25 ### ### ### 70,980 0 ### ### 0.0
2015-Apr-29 Wed 7.24 7.25 ### 7.25 ### ### 0.5
2015-Apr-28 Tue ### 7.22 ### ### 76,548 ### 35.9 35.9 0.0
2015-Apr-27 Mon 7.2 7.24 ### ### 23.3 23.3 0.0
2015-Apr-24 Fri ### ### ### ### 253,023 0 ### ### 0.0
2015-Apr-23 Thu ### 7.23 7 ### 59,222 ### ### ### 0.0
2015-Apr-22 Wed ### 7.2 ### ### 84,729 305,024 75.5 75.5 0.0
2015-Apr-21 Tue ### ### 6.87 ### 150,050 515,421 73.7 73.7 0.0
2015-Apr-20 Mon 6.86 7.25 6.86 ### 88.9 88.9 0.0
2015-Apr-17 Fri ### ### 6.86 ### 76,883 ### ### ### 0.0
2015-Apr-16 Thu ### 7.2 ### ### ### ### 0.0
2015-Apr-15 Wed 7.23 ### 7.2 7.2 ### ### 0.5
2015-Apr-14 Tue ### ### ### 7.21 441,745 0 ### ### ###
2015-Apr-13 Mon ### ### ### ### 789,072 0 ### ### 0.0
2015-Apr-10 Fri ### ### ### ### 23.6 23.6 0.0
2015-Apr-09 Thu ### ### 6.85 ### 51,342 175,846 ### ### 0.0
2015-Apr-08 Wed 7.25 7.25 ### ### ### ### 0.0
2015-Apr-07 Tue ### 7.23 ### ### ### ### 0.0
2015-Apr-02 Thu 7.2 7.28 ### ### 28,554 ### ### ### 0.0
2015-Apr-01 Wed ### 7.24 ### ### 91,620 ### ### ### 0.0
2015-Mar-31 Tue ### ### ### ### 145,221 0 ### ### 0.0
2015-Mar-30 Mon ### 7.28 ### ### 121,145 ### ### ### 0.0
2015-Mar-27 Fri 7.29 7.29 ### 7.2 17.6 17.6 0.5
2015-Mar-26 Thu ### ### 6.86 7 99,826 ### ### ### 0.5
2015-Mar-25 Wed ### 7.4 ### ### 123,555 457,153 28.6 28.6 0.0
2015-Mar-24 Tue ### ### ### ### 294,324 0 ### ### 0.0
2015-Mar-23 Mon ### ### ### ### ### ### 0.0
2015-Mar-20 Fri 6.78 7 6.78 7 91.3 91.3 0.5
2015-Mar-19 Thu ### ### ### 6.77 12.5 12.5 ###
2015-Mar-18 Wed ### 7 6.81 6.85 20.6 20.6 ###
2015-Mar-17 Tue ### ### 6.78 6.87 ### ### ###
2015-Mar-16 Mon 6.73 ### 6.73 6.81 71,048 239,076 ### ### ###
2015-Mar-13 Fri 6.5 6.73 6.5 ### 85.8 85.8 0.0
2015-Mar-12 Thu 6.25 6.48 6.25 6.48 127,744 ### 91.7 91.7 0.5
2015-Mar-11 Wed ### ### ### ### 1,283,556 0 89.4 89.4 0.0
2015-Mar-10 Tue ### 6.26 ### ### 95,275 ### ### ### 0.0
2015-Mar-09 Mon ### ### ### ### ### ### 0.0
2015-Mar-06 Fri 6 ### 6 ### ### ### 0.0
2015-Mar-05 Thu ### ### ### ### ### ### 0.0
2015-Mar-04 Wed ### ### ### ### 11.9 11.9 0.0
2015-Mar-03 Tue ### 6.45 ### ### 36.6 36.6 0.0
2015-Mar-02 Mon ### ### ### ### ### ### 0.0
2015-Feb-27 Fri ### 6.44 6.29 ### ### ### 0.0
2015-Feb-26 Thu ### ### 6.29 ### 42,575 ### 69.8 69.8 0.0
2015-Feb-25 Wed ### ### ### ### 22.7 22.7 0.0
2015-Feb-24 Tue 6.48 6.48 ### ### ### ### 0.0
2015-Feb-23 Mon 6.46 6.46 ### ### 7,828 25,284 15.2 15.2 0.0
2015-Feb-20 Fri 6.28 6.48 ### 6.48 89.9 89.9 0.5
2015-Feb-19 Thu ### ### ### ### 1,477 0 ### ### 0.0
2015-Feb-18 Wed ### ### ### ### ### ### 0.0
2015-Feb-17 Tue ### ### ### ### 78,049 0 73.7 73.7 0.0
2015-Feb-16 Mon 6 ### 6 ### 69.4 69.4 0.0
2015-Feb-13 Fri ### ### ### 6 62,047 0 ### ### 0.4
2015-Feb-12 Thu 5.87 ### 5.87 5.88 22,552 ### 76.3 76.3 0.4
2015-Feb-11 Wed ### ### 5.86 ### ### ### 0.0
2015-Feb-10 Tue 5.77 5.85 5.77 5.85 143,754 ### 83.0 83.0 0.4


<< 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 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 2025-05-17 22:53:47 thru 2025-05-17 22:53:48 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000