eg: Prices for BHP
Currently Sun 26-Mar-22 07:58:29 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 90...
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 20th 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 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2005-May-26 Thu | 3.73 | 3.74 | 3.7 | 3.7 | ### | ### | 0.3 | ||
| 2005-May-25 Wed | 3.79 | 3.79 | 3.71 | 3.71 | 129,374 | 485,152 | 16.5 | 16.5 | ### |
| 2005-May-24 Tue | 3.83 | 3.83 | 3.73 | 3.74 | 169,320 | 640,029 | 14.2 | 14.2 | 0.3 |
| 2005-May-23 Mon | 3.78 | 3.84 | 3.78 | 3.81 | 31,821 | ### | ### | ### | 0.3 |
| 2005-May-20 Fri | 3.85 | 3.86 | 3.74 | 3.74 | 32,428 | 123,226 | ### | ### | 0.3 |
| 2005-May-19 Thu | 3.8 | ### | 3.8 | 3.86 | 80.3 | 80.3 | 0.3 | ||
| 2005-May-18 Wed | 3.74 | 3.79 | 3.7 | 3.79 | 79.1 | 79.1 | ### | ||
| 2005-May-17 Tue | 3.8 | 3.8 | 3.7 | 3.7 | 18.2 | 18.2 | 0.3 | ||
| 2005-May-16 Mon | 3.73 | 3.8 | 3.73 | 3.75 | 79,656 | ### | 81.4 | 81.4 | 0.3 |
| 2005-May-13 Fri | 3.72 | 3.77 | 3.7 | 3.77 | 80.4 | 80.4 | ### | ||
| 2005-May-12 Thu | 3.8 | 3.84 | 3.7 | 3.75 | ### | ### | 0.3 | ||
| 2005-May-11 Wed | 3.86 | 3.86 | 3.78 | 3.8 | 132,823 | 507,383 | ### | ### | ### |
| 2005-May-10 Tue | ### | ### | 3.8 | 3.86 | 324,740 | ### | ### | ### | 0.3 |
| 2005-May-09 Mon | 3.7 | ### | 3.7 | 3.89 | 211,925 | ### | ### | ### | 0.3 |
| 2005-May-06 Fri | 3.79 | 3.79 | ### | 3.73 | 53,889 | ### | ### | ### | ### |
| 2005-May-05 Thu | ### | 3.79 | ### | 3.79 | 90.6 | 90.6 | ### | ||
| 2005-May-04 Wed | 3.72 | 3.73 | ### | ### | 34.7 | 34.7 | 0.0 | ||
| 2005-May-03 Tue | 3.75 | 3.75 | ### | 3.7 | 128,347 | 240,650 | 33.5 | 33.5 | 0.3 |
| 2005-May-02 Mon | 3.7 | 3.75 | 3.7 | 3.75 | 84.7 | 84.7 | 0.3 | ||
| 2005-Apr-29 Fri | 3.7 | 3.72 | ### | 3.72 | 230,271 | ### | ### | ### | 0.3 |
| 2005-Apr-28 Thu | 3.76 | 3.77 | ### | ### | 413,944 | 780,284 | 23.6 | 23.6 | 0.0 |
| 2005-Apr-27 Wed | ### | 3.78 | ### | 3.76 | 178,056 | 336,525 | 89.8 | 89.8 | 0.3 |
| 2005-Apr-26 Tue | 3.76 | 3.79 | ### | 3.79 | 85,854 | ### | ### | ### | ### |
| 2005-Apr-22 Fri | 3.75 | 3.82 | 3.75 | 3.79 | ### | ### | ### | ||
| 2005-Apr-21 Thu | 3.79 | 3.84 | ### | 3.76 | 28.7 | 28.7 | 0.3 | ||
| 2005-Apr-20 Wed | 3.75 | 3.79 | 3.75 | 3.78 | 131,746 | 496,682 | 77.5 | 77.5 | 0.3 |
| 2005-Apr-19 Tue | ### | 3.71 | ### | 3.71 | 132,443 | 245,681 | 58.5 | 58.5 | ### |
| 2005-Apr-18 Mon | 3.5 | ### | ### | ### | 1,156,581 | 0 | 93.5 | 93.5 | 0.0 |
| 2005-Apr-15 Fri | 3.8 | 3.82 | 3.7 | 3.73 | 262,581 | ### | ### | ### | ### |
| 2005-Apr-14 Thu | 3.82 | 3.87 | 3.75 | 3.83 | ### | ### | ### | ||
| 2005-Apr-13 Wed | ### | ### | 3.84 | ### | ### | ### | 0.0 | ||
| 2005-Apr-12 Tue | ### | ### | ### | ### | 401,347 | 0 | 81.7 | 81.7 | 0.0 |
| 2005-Apr-11 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-08 Fri | ### | ### | ### | ### | 458,540 | 0 | 30.2 | 30.2 | 0.0 |
| 2005-Apr-07 Thu | 4 | ### | 4 | ### | ### | ### | 0.0 | ||
| 2005-Apr-06 Wed | ### | 4 | 3.89 | ### | ### | ### | 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 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 Next >>
Basic Bottom of Page