eg: Prices for BHP
Currently Wed 26-Mar-18 06:48:09 PM 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 59...
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 .. Tuesday 17th 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 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2006-Aug-09 Wed | 3.77 | 3.8 | 3.72 | 3.76 | ### | ### | 0.3 | ||
| 2006-Aug-08 Tue | 3.8 | ### | 3.75 | 3.8 | 250,229 | 469,179 | ### | ### | ### |
| 2006-Aug-07 Mon | 3.75 | 3.79 | 3.7 | 3.76 | 326,272 | 1,221,888 | ### | ### | 0.3 |
| 2006-Aug-04 Fri | 3.79 | 3.79 | 3.75 | 3.75 | 27.3 | 27.3 | 0.3 | ||
| 2006-Aug-03 Thu | 3.79 | 3.79 | 3.75 | 3.79 | 68.1 | 68.1 | ### | ||
| 2006-Aug-02 Wed | 3.8 | 3.8 | 3.75 | 3.75 | 157,370 | 594,071 | ### | ### | 0.3 |
| 2006-Aug-01 Tue | 3.78 | 3.79 | 3.75 | 3.75 | ### | ### | 0.3 | ||
| 2006-Jul-31 Mon | 3.83 | 3.85 | 3.72 | 3.75 | 154,474 | 584,684 | 16.3 | 16.3 | 0.3 |
| 2006-Jul-28 Fri | 3.85 | 3.85 | 3.72 | 3.74 | 65,528 | 248,023 | 11.4 | 11.4 | 0.3 |
| 2006-Jul-27 Thu | 3.71 | 3.84 | 3.71 | 3.79 | 135,876 | ### | ### | ### | ### |
| 2006-Jul-26 Wed | 3.78 | 3.78 | 3.71 | 3.74 | 34.1 | 34.1 | 0.3 | ||
| 2006-Jul-25 Tue | 3.73 | 3.83 | 3.72 | 3.83 | 87.9 | 87.9 | ### | ||
| 2006-Jul-24 Mon | 3.71 | 3.72 | 3.7 | 3.72 | 77.0 | 77.0 | 0.3 | ||
| 2006-Jul-21 Fri | 3.75 | 3.75 | 3.71 | 3.71 | ### | ### | ### | ||
| 2006-Jul-20 Thu | 3.73 | 3.79 | 3.7 | 3.74 | 123,925 | ### | ### | ### | 0.3 |
| 2006-Jul-19 Wed | 3.7 | 3.75 | 3.7 | 3.73 | 46,588 | 173,540 | ### | ### | ### |
| 2006-Jul-18 Tue | 3.71 | 3.74 | ### | 3.74 | 347,770 | 650,329 | ### | ### | 0.3 |
| 2006-Jul-17 Mon | 3.76 | 3.79 | ### | 3.72 | 31.9 | 31.9 | 0.3 | ||
| 2006-Jul-14 Fri | 3.89 | 3.89 | 3.81 | 3.82 | 24.5 | 24.5 | 0.3 | ||
| 2006-Jul-13 Thu | ### | ### | ### | ### | 116,941 | 0 | 35.6 | 35.6 | 0.0 |
| 2006-Jul-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jul-11 Tue | ### | ### | ### | ### | 28.6 | 28.6 | 0.0 | ||
| 2006-Jul-10 Mon | ### | ### | 3.87 | ### | 48,986 | 94,787 | ### | ### | 0.0 |
| 2006-Jul-07 Fri | ### | ### | 3.85 | ### | 83,581 | ### | ### | ### | 0.0 |
| 2006-Jul-06 Thu | 3.78 | 3.89 | 3.75 | 3.89 | ### | ### | 0.3 | ||
| 2006-Jul-05 Wed | 3.77 | 3.84 | 3.77 | 3.8 | 57,577 | 219,080 | 73.0 | 73.0 | ### |
| 2006-Jul-04 Tue | 3.86 | 3.86 | 3.81 | 3.81 | 182,186 | 698,683 | ### | ### | 0.3 |
| 2006-Jul-03 Mon | 3.85 | ### | 3.8 | 3.88 | 83,046 | 157,787 | ### | ### | 0.3 |
| 2006-Jun-30 Fri | 3.84 | ### | 3.8 | 3.8 | ### | ### | ### | ||
| 2006-Jun-28 Wed | 3.79 | 3.81 | 3.77 | 3.81 | 72.3 | 72.3 | 0.3 | ||
| 2006-Jun-27 Tue | 3.85 | 3.87 | 3.8 | 3.85 | ### | ### | 0.3 | ||
| 2006-Jun-26 Mon | 3.8 | 3.82 | 3.79 | 3.8 | 117,528 | ### | ### | ### | ### |
| 2006-Jun-23 Fri | 3.85 | 3.85 | 3.8 | 3.8 | 26.2 | 26.2 | ### | ||
| 2006-Jun-22 Thu | ### | ### | 3.8 | 3.85 | 22.7 | 22.7 | 0.3 | ||
| 2006-Jun-21 Wed | 3.8 | ### | 3.77 | 3.77 | 136,227 | 256,787 | 28.1 | 28.1 | ### |
| 2006-Jun-20 Tue | 3.85 | 3.87 | 3.8 | 3.82 | 33.9 | 33.9 | 0.3 | ||
| 2006-Jun-19 Mon | ### | ### | 3.83 | 3.85 | ### | ### | 0.3 | ||
| 2006-Jun-16 Fri | ### | ### | 3.83 | ### | ### | ### | 0.0 | ||
| 2006-Jun-15 Thu | 4 | ### | 3.78 | 3.88 | 7.8 | 7.8 | 0.3 | ||
| 2006-Jun-14 Wed | 3.7 | ### | 3.52 | 3.86 | 981,976 | 1,728,277 | ### | ### | 0.3 |
| 2006-Jun-13 Tue | 3.8 | ### | 3.7 | 3.79 | ### | ### | ### | ||
| 2006-Jun-09 Fri | ### | ### | 4 | 4 | ### | ### | 0.3 | ||
| 2006-Jun-08 Thu | ### | ### | ### | ### | 2,020,728 | 0 | 89.6 | 89.6 | 0.0 |
| 2006-Jun-07 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jun-06 Tue | ### | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2006-Jun-05 Mon | 4.21 | 4.21 | ### | 4.2 | 253,328 | 533,255 | 31.4 | 31.4 | ### |
| 2006-Jun-02 Fri | ### | 4.2 | ### | ### | 35.8 | 35.8 | 0.0 | ||
| 2006-Jun-01 Thu | ### | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2006-May-31 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-May-30 Tue | ### | ### | ### | ### | ### | ### | 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 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 Next >>
Basic Bottom of Page