eg: Prices for BHP
Currently Sun 26-Mar-15 09:15:38 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 60...
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 .. Friday 13th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2002-Sep-04 Wed | 3.8 | 3.8 | ### | ### | ### | ### | 0.0 | ||
| 2002-Sep-03 Tue | ### | ### | 3.75 | 3.85 | ### | ### | 0.3 | ||
| 2002-Sep-02 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2002-Aug-30 Fri | 4.4 | 4.4 | ### | ### | 347,876 | 765,327 | ### | ### | 0.0 |
| 2002-Aug-29 Thu | 4.5 | 4.5 | ### | 4.4 | ### | ### | 0.3 | ||
| 2002-Aug-28 Wed | 4.51 | 4.71 | 4.45 | 4.49 | 480,922 | 2,202,622 | 29.7 | 29.7 | ### |
| 2002-Aug-27 Tue | ### | 4.5 | ### | 4.42 | 329,188 | 740,673 | ### | ### | 0.3 |
| 2002-Aug-26 Mon | ### | ### | ### | 4.27 | 107,483 | 0 | ### | ### | ### |
| 2002-Aug-23 Fri | ### | ### | 4 | ### | 186,426 | 372,852 | ### | ### | 0.0 |
| 2002-Aug-22 Thu | 4.23 | 4.27 | ### | ### | ### | ### | 0.0 | ||
| 2002-Aug-21 Wed | 4.2 | 4.25 | ### | ### | ### | ### | 0.0 | ||
| 2002-Aug-20 Tue | ### | 4.25 | ### | 4.22 | ### | ### | ### | ||
| 2002-Aug-19 Mon | 3.86 | ### | 3.86 | ### | 130,121 | ### | ### | ### | 0.0 |
| 2002-Aug-16 Fri | 3.85 | 3.88 | 3.84 | 3.85 | 112,770 | ### | ### | ### | 0.3 |
| 2002-Aug-15 Thu | 3.85 | 3.88 | 3.83 | 3.85 | 273,555 | 1,054,554 | ### | ### | 0.3 |
| 2002-Aug-14 Wed | 3.83 | 3.85 | 3.8 | 3.85 | 82,943 | 317,256 | ### | ### | 0.3 |
| 2002-Aug-13 Tue | ### | ### | 3.83 | 3.85 | 13.3 | 13.3 | 0.3 | ||
| 2002-Aug-12 Mon | 3.86 | ### | 3.85 | 3.86 | 74.2 | 74.2 | 0.3 | ||
| 2002-Aug-09 Fri | 3.85 | ### | 3.84 | 3.85 | 107,985 | ### | 69.8 | 69.8 | 0.3 |
| 2002-Aug-08 Thu | 3.8 | 3.82 | 3.75 | 3.8 | 165,887 | 627,882 | 67.8 | 67.8 | ### |
| 2002-Aug-07 Wed | 3.74 | 3.78 | ### | 3.72 | ### | ### | 0.3 | ||
| 2002-Aug-06 Tue | ### | 3.7 | 3.51 | 3.7 | 260,956 | 940,746 | ### | ### | 0.3 |
| 2002-Aug-05 Mon | ### | ### | 3.75 | 3.75 | ### | ### | 0.3 | ||
| 2002-Aug-02 Fri | ### | ### | ### | ### | 361,982 | 0 | 85.5 | 85.5 | 0.0 |
| 2002-Aug-01 Thu | 3.85 | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2002-Jul-31 Wed | ### | ### | 3.76 | 3.85 | ### | ### | 0.3 | ||
| 2002-Jul-30 Tue | 3.75 | ### | 3.75 | 3.87 | ### | ### | ### | ||
| 2002-Jul-29 Mon | 3.73 | ### | 3.7 | 3.7 | 24.2 | 24.2 | 0.3 | ||
| 2002-Jul-26 Fri | 3.8 | ### | 3.55 | ### | 1,252,540 | 2,223,258 | ### | ### | 0.0 |
| 2002-Jul-25 Thu | 3.49 | 3.5 | ### | ### | 16,913,458 | 29,598,551 | 5.2 | 5.2 | 0.0 |
| 2002-Jul-24 Wed | ### | ### | 3.23 | 3.25 | 33.8 | 33.8 | 0.2 | ||
| 2002-Jul-23 Tue | ### | 3.4 | 3.22 | ### | 29.1 | 29.1 | 0.0 | ||
| 2002-Jul-22 Mon | 3.28 | 3.51 | ### | ### | 82.3 | 82.3 | 0.0 | ||
| 2002-Jul-19 Fri | 3.55 | 3.55 | 3.4 | 3.4 | 9.3 | 9.3 | 0.2 | ||
| 2002-Jul-18 Thu | 3.55 | 3.55 | 3.51 | 3.53 | 25.3 | 25.3 | 0.3 | ||
| 2002-Jul-17 Wed | 3.55 | 3.57 | 3.49 | 3.54 | ### | ### | 0.3 | ||
| 2002-Jul-16 Tue | ### | ### | 3.55 | 3.55 | ### | ### | ### | ||
| 2002-Jul-15 Mon | 3.8 | 3.8 | ### | ### | 167,877 | ### | 9.7 | 9.7 | 0.0 |
| 2002-Jul-12 Fri | 3.85 | ### | 3.75 | 3.8 | ### | ### | ### | ||
| 2002-Jul-11 Thu | ### | ### | 3.76 | 3.84 | 366,876 | 689,726 | 19.8 | 19.8 | 0.3 |
| 2002-Jul-10 Wed | ### | 3.87 | ### | 3.87 | 404,776 | 783,241 | 93.4 | 93.4 | ### |
| 2002-Jul-09 Tue | 3.56 | ### | 3.56 | ### | 116,873 | ### | 91.8 | 91.8 | 0.0 |
| 2002-Jul-08 Mon | ### | ### | 3.42 | 3.51 | ### | ### | ### | ||
| 2002-Jul-05 Fri | 3.5 | 3.58 | 3.45 | 3.55 | 79.5 | 79.5 | ### | ||
| 2002-Jul-04 Thu | 3.55 | 3.55 | 3.45 | 3.55 | 72.6 | 72.6 | ### | ||
| 2002-Jul-03 Wed | 3.47 | ### | 3.44 | 3.56 | 90.0 | 90.0 | 0.3 | ||
| 2002-Jul-02 Tue | ### | ### | 3.45 | 3.46 | 262,585 | 452,959 | ### | ### | 0.2 |
| 2002-Jul-01 Mon | 3.77 | 3.77 | ### | ### | 214,772 | 404,845 | 9.7 | 9.7 | 0.0 |
| 2002-Jun-28 Fri | ### | 3.72 | ### | 3.7 | 1,098,547 | ### | ### | ### | 0.3 |
| 2002-Jun-27 Thu | 3.7 | 3.83 | 3.52 | ### | 482,573 | 1,773,455 | 23.0 | 23.0 | 0.0 |
| 2002-Jun-26 Wed | 4 | ### | ### | 3.7 | ### | ### | 0.3 | ||
| 2002-Jun-25 Tue | ### | ### | ### | ### | 79.1 | 79.1 | 0.0 | ||
| 2002-Jun-24 Mon | ### | 4.22 | ### | ### | 541,377 | ### | ### | ### | 0.0 |
| 2002-Jun-21 Fri | 4.22 | 4.24 | ### | 4.2 | 234,653 | ### | 30.9 | 30.9 | ### |
| 2002-Jun-20 Thu | ### | ### | ### | 4.2 | 204,470 | 0 | 11.6 | 11.6 | ### |
| 2002-Jun-19 Wed | 4.44 | 4.48 | ### | ### | 136,022 | 304,689 | 19.1 | 19.1 | 0.0 |
| 2002-Jun-18 Tue | 4.46 | 4.57 | 4.43 | 4.44 | ### | ### | 0.3 | ||
| 2002-Jun-17 Mon | ### | ### | ### | ### | 296,821 | 0 | ### | ### | 0.0 |
| 2002-Jun-14 Fri | ### | ### | ### | ### | 624,671 | 0 | 89.9 | 89.9 | 0.0 |
| 2002-Jun-13 Thu | ### | ### | ### | 4.2 | ### | ### | ### | ||
| 2002-Jun-12 Wed | 4.24 | 4.25 | ### | ### | 197,320 | ### | ### | ### | 0.0 |
| 2002-Jun-11 Tue | 4.5 | 4.58 | ### | 4.27 | 450,750 | ### | 8.7 | 8.7 | ### |
| 2002-Jun-07 Fri | ### | 4.49 | ### | 4.45 | 1,243,041 | 2,790,627 | ### | ### | 0.3 |
| 2002-Jun-06 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Jun-05 Wed | 3.56 | ### | 3.56 | ### | 88.9 | 88.9 | 0.0 | ||
| 2002-Jun-04 Tue | ### | ### | 3.53 | 3.56 | 157,528 | ### | ### | ### | 0.3 |
Basic Bottom of Page