(ENE) ENEVIS LIMITED Daily Prices Page 83

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 Mon 25-Jun-02 10:43:53 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ENE) ENEVIS LIMITED Daily Prices Page 83...

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 30th May 2025
Latest price with VOLUME for ENE .. Tuesday 8th December 2020

ENE is a company listed with the Australian Stock Exchange (ASX).

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	0.0
MAX	14.75	16,913,458	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

<< 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 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 Next >>

End of day Prices (full format),

38 Days for (ENE) ENEVIS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2005-Sep-28 Wed	4.77	4.81	###	###	251,880	605,771	###	###	0.0
2005-Sep-27 Tue	4.75	4.8	4.74	4.78	317,251	1,513,287	###	###	###
2005-Sep-26 Mon	4.75	4.83	4.75	4.78			72.1	72.1	###
2005-Sep-23 Fri	4.73	4.76	4.71	4.73			66.1	66.1	0.3
2005-Sep-22 Thu	4.77	4.77	###	4.72	569,054	###	22.0	22.0	0.3
2005-Sep-21 Wed	4.75	4.82	4.73	4.78	468,082	###	###	###	###
2005-Sep-20 Tue	4.8	4.84	4.76	4.79	642,070	###	###	###	0.3
2005-Sep-19 Mon	4.73	4.79	4.72	4.76	847,354	###	###	###	###
2005-Sep-16 Fri	###	4.7	###	###	429,253	1,008,744	###	###	0.0
2005-Sep-15 Thu	4.83	4.83	###	4.7	5,323,786	12,856,943	###	###	0.3
2005-Sep-14 Wed	###	4.76	###	4.75	557,750	1,327,445	###	###	###
2005-Sep-13 Tue	###	4.7	4.51	###	524,825	###	79.6	79.6	0.0
2005-Sep-12 Mon	4.51	###	4.51	###			88.2	88.2	0.0
2005-Sep-09 Fri	4.4	4.58	4.4	4.49	686,327	###	###	###	###
2005-Sep-08 Thu	4.49	4.53	4.4	4.43			21.9	21.9	###
2005-Sep-07 Wed	4.44	4.52	4.43	4.43			29.4	29.4	###
2005-Sep-06 Tue	4.41	4.48	###	4.41			###	###	###
2005-Sep-05 Mon	4.53	4.55	###	###			8.6	8.6	0.0
2005-Sep-02 Fri	4.43	4.56	4.43	4.52	574,148	###	82.0	82.0	0.3
2005-Sep-01 Thu	4.49	4.51	4.41	4.43			19.1	19.1	###
2005-Aug-31 Wed	4.45	4.55	4.44	4.52	397,550	1,786,987	###	###	0.3
2005-Aug-30 Tue	4.48	4.57	4.47	4.48			67.5	67.5	###
2005-Aug-29 Mon	4.58	###	4.48	4.48			###	###	###
2005-Aug-26 Fri	4.58	###	4.55	4.57			###	###	###
2005-Aug-25 Thu	4.41	4.57	###	4.5			###	###	###
2005-Aug-24 Wed	###	###	###	###			29.3	29.3	0.0
2005-Aug-23 Tue	4.43	4.45	###	###	403,120	896,942	###	###	0.0
2005-Aug-22 Mon	4.42	4.43	###	4.42			###	###	0.3
2005-Aug-19 Fri	###	4.41	###	4.4			###	###	0.3
2005-Aug-18 Thu	###	4.4	###	###			79.4	79.4	0.0
2005-Aug-17 Wed	4.45	4.45	###	4.41	170,047	378,354	###	###	###
2005-Aug-16 Tue	4.27	4.46	4.26	4.42	503,423	2,194,924	91.7	91.7	0.3
2005-Aug-15 Mon	4.23	###	4.23	4.27	170,771	361,180	76.1	76.1	###
2005-Aug-12 Fri	###	###	4.2	4.22			17.1	17.1	###
2005-Aug-11 Thu	4.42	4.47	4.25	4.29	378,288	###	###	###	###
2005-Aug-10 Wed	4.4	4.44	###	###			29.9	29.9	0.0
2005-Aug-09 Tue	###	4.49	###	4.4	400,140	###	77.9	77.9	0.3
2005-Aug-08 Mon	4.45	4.45	###	###	252,053	###	14.6	14.6	0.0