eg: Prices for BHP
Currently Sun 26-Mar-08 12:47:07 AM 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 80...
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 6th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2000-Aug-10 Thu | ### | 11.51 | ### | 11.5 | 33.7 | 33.7 | ### | ||
| 2000-Aug-09 Wed | 11.5 | 11.55 | 11.45 | 11.5 | 225,177 | ### | ### | ### | ### |
| 2000-Aug-08 Tue | 11.21 | 11.5 | 11.21 | 11.49 | 101,084 | ### | ### | ### | ### |
| 2000-Aug-07 Mon | ### | 11.4 | ### | ### | 89.8 | 89.8 | 0.0 | ||
| 2000-Aug-04 Fri | ### | ### | 10.85 | ### | 65,589 | 355,820 | 32.7 | 32.7 | 0.0 |
| 2000-Aug-03 Thu | 11.55 | 11.55 | 11.2 | 11.2 | ### | ### | 0.8 | ||
| 2000-Aug-02 Wed | 11.2 | ### | 11.2 | 11.55 | 244,246 | 1,367,777 | ### | ### | 0.8 |
| 2000-Aug-01 Tue | 10.85 | ### | 10.85 | ### | 92.3 | 92.3 | 0.0 | ||
| 2000-Jul-31 Mon | ### | ### | 10.59 | 10.85 | 82,476 | ### | 24.5 | 24.5 | 0.8 |
| 2000-Jul-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Jul-27 Thu | 11.2 | 11.4 | 11.2 | ### | 194,757 | 2,200,754 | 82.1 | 82.1 | 0.0 |
| 2000-Jul-26 Wed | ### | 11.29 | ### | 11.28 | ### | ### | 0.8 | ||
| 2000-Jul-25 Tue | ### | 11.25 | ### | ### | ### | ### | 0.0 | ||
| 2000-Jul-24 Mon | 10.4 | 10.4 | ### | ### | ### | ### | 0.0 | ||
| 2000-Jul-21 Fri | 10.7 | 10.74 | 10.5 | 10.541 | 80,624 | 856,226 | ### | ### | 0.8 |
| 2000-Jul-20 Thu | 10.5 | 10.8 | 10.5 | ### | 75.7 | 75.7 | 0.0 | ||
| 2000-Jul-19 Wed | ### | 10.8 | ### | ### | 156,177 | 843,355 | ### | ### | 0.0 |
| 2000-Jul-18 Tue | 11.24 | ### | ### | ### | 17.5 | 17.5 | 0.0 | ||
| 2000-Jul-17 Mon | 11.5 | 11.51 | 11.25 | ### | 50,040 | 569,455 | 25.3 | 25.3 | 0.0 |
| 2000-Jul-14 Fri | ### | ### | 11.47 | ### | 349,945 | ### | 29.5 | 29.5 | 0.0 |
| 2000-Jul-13 Thu | 11.4 | ### | 11.4 | ### | 829,289 | 4,726,947 | 92.6 | 92.6 | 0.0 |
| 2000-Jul-12 Wed | 11.25 | 11.44 | 11.25 | 11.44 | 606,621 | ### | ### | ### | 0.8 |
| 2000-Jul-11 Tue | ### | 11.5 | ### | ### | 88.1 | 88.1 | 0.0 | ||
| 2000-Jul-10 Mon | 10.41 | ### | 10.41 | 10.75 | 180,425 | ### | ### | ### | 0.8 |
| 2000-Jul-07 Fri | ### | 10.4 | ### | ### | 727,725 | 3,784,170 | ### | ### | 0.0 |
| 2000-Jul-06 Thu | ### | 10.23 | 9.86 | ### | ### | ### | 0.0 | ||
| 2000-Jul-05 Wed | ### | ### | ### | ### | 163,652 | 0 | ### | ### | 0.0 |
| 2000-Jul-04 Tue | 9.557 | 9.8 | 9.557 | 9.74 | 72.8 | 72.8 | 0.7 | ||
| 2000-Jul-03 Mon | 9.75 | 9.8 | 9.55 | 9.55 | 159,872 | ### | 13.6 | 13.6 | 0.7 |
| 2000-Jun-30 Fri | 9.85 | 9.88 | 9.5 | 9.75 | 303,223 | ### | ### | ### | ### |
| 2000-Jun-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Jun-28 Wed | ### | 9.26 | ### | 9.26 | 103,655 | 479,922 | ### | ### | ### |
| 2000-Jun-27 Tue | ### | 8.8 | ### | 8.74 | ### | ### | 0.6 | ||
| 2000-Jun-26 Mon | 8.24 | 8.45 | 8.24 | ### | 77.7 | 77.7 | 0.0 | ||
| 2000-Jun-23 Fri | ### | 8.26 | ### | 8.24 | 257,586 | ### | 68.8 | 68.8 | 0.6 |
| 2000-Jun-22 Thu | ### | 8.26 | ### | 8.23 | 438,785 | 1,812,182 | ### | ### | 0.6 |
| 2000-Jun-21 Wed | 8.244 | 8.244 | 8 | ### | 1,040,825 | 8,453,580 | 22.7 | 22.7 | 0.0 |
| 2000-Jun-20 Tue | ### | ### | 8.2 | 8.24 | 40.9 | 40.9 | 0.6 | ||
| 2000-Jun-19 Mon | ### | 8.5 | ### | ### | 80,623 | 342,647 | ### | ### | 0.0 |
| 2000-Jun-16 Fri | 8.74 | 8.74 | 8.4 | 8.5 | 110,851 | ### | 17.7 | 17.7 | 0.6 |
| 2000-Jun-15 Thu | ### | 8.85 | 8.73 | 8.74 | 33,882 | 297,822 | ### | ### | 0.6 |
| 2000-Jun-14 Wed | ### | ### | ### | 8.88 | 86.9 | 86.9 | 0.6 | ||
| 2000-Jun-13 Tue | 8.979 | 9 | ### | ### | 17.0 | 17.0 | 0.0 | ||
| 2000-Jun-12 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2000-Jun-08 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Jun-07 Wed | 9 | 9 | ### | 8.641 | 428,041 | 1,926,184 | ### | ### | 0.6 |
| 2000-Jun-06 Tue | 8.25 | ### | 8.25 | 8.85 | 96.2 | 96.2 | 0.6 | ||
| 2000-Jun-05 Mon | ### | ### | 8.2 | 8.2 | 37,525 | 153,852 | 23.5 | 23.5 | 0.6 |
| 2000-Jun-02 Fri | 8.4 | 8.4 | 8.25 | ### | ### | ### | 0.0 | ||
| 2000-Jun-01 Thu | 8.4 | 8.46 | ### | 8.4 | 69.3 | 69.3 | ### | ||
| 2000-May-31 Wed | ### | 8.55 | 8.4 | 8.4 | ### | ### | ### | ||
| 2000-May-30 Tue | 8.48 | 8.48 | ### | 8.41 | ### | ### | ### | ||
| 2000-May-29 Mon | 8.5 | ### | 8.5 | 8.5 | 199,483 | ### | 71.1 | 71.1 | 0.6 |
| 2000-May-26 Fri | ### | 8.5 | ### | 8.5 | ### | ### | 0.6 | ||
| 2000-May-25 Thu | 8.4 | 8.5 | 8.4 | 8.4 | ### | ### | ### | ||
| 2000-May-24 Wed | ### | 8.4 | 8.25 | 8.4 | 80.2 | 80.2 | ### |
<< 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 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 Next >>
Basic Bottom of Page