(ENY) AII S&P/ASX 200 ENERGY Daily Prices Page 2...


Prev Section TOC    Company Info for ENY    Limits Next Section


Company Details for (ENY) AII S&P/ASX 200 ENERGY

Listing Code ENY
Listing Name AII S&P/ASX 200 ENERGY
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 20th November 2025
Latest price with VOLUME for ENY .. Thursday 23rd May 2013

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


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 11.5 22 8.2
MAX 18.26 ### 92.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for ENY    Bottom Next Section


<< Previous 1 2


End of day Prices (full format),

600 Days for (ENY) AII S&P/ASX 200 ENERGY
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-Jan-24 Mon 16.45 16.45 16.45 16.45 0 1.2
2011-Jan-21 Fri 16.45 16.45 16.45 16.45 0 1.2
2011-Jan-20 Thu 16.45 16.45 16.45 16.45 0 1.2
2011-Jan-19 Wed ### ### 16.45 16.45 24.0 24.0 1.2
2011-Jan-18 Tue 16.44 16.44 16.44 16.44 182 ### 66.0 66.0 1.2
2011-Jan-17 Mon 16.44 16.44 16.44 16.44 350 5,754 ### ### 1.2
2011-Jan-14 Fri 16.44 16.44 16.44 16.44 ### ### 1.2
2011-Jan-13 Thu 16.5 16.5 16.5 16.5 4,848 ### 58.6 58.6 1.2
2011-Jan-12 Wed ### ### ### ### 182 0 ### ### 0.0
2011-Jan-11 Tue 16.2 16.2 16.2 16.2 ### ### 1.2
2011-Jan-10 Mon ### ### ### ### 0 0.0
2011-Jan-07 Fri ### ### ### ### 423 0 ### ### 0.0
2011-Jan-06 Thu 16.2 16.2 16.2 16.2 ### ### 1.2
2011-Jan-05 Wed 16.2 16.2 16.2 16.2 0 1.2
2011-Jan-04 Tue 16.5 16.5 ### 16.2 8,946 ### 18.4 18.4 1.2
2010-Dec-31 Fri 16.4 16.4 16.4 16.4 182 2,984 72.3 72.3 ###
2010-Dec-30 Thu 16.26 16.26 16.26 16.26 ### ### ###
2010-Dec-29 Wed ### ### ### ### 66.5 66.5 0.0
2010-Dec-24 Fri 16.48 16.48 16.48 16.48 0 1.2
2010-Dec-23 Thu 16.48 16.48 16.48 16.48 0 1.2
2010-Dec-22 Wed 16.48 16.48 16.48 16.48 0 1.2
2010-Dec-21 Tue 16.48 16.48 16.48 16.48 ### ### 1.2
2010-Dec-20 Mon 16.46 16.46 ### ### ### ### 0.0
2010-Dec-17 Fri ### ### ### ### 0 0.0
2010-Dec-16 Thu ### ### ### ### 0 0.0
2010-Dec-15 Wed ### ### ### ### 68.7 68.7 0.0
2010-Dec-14 Tue ### ### ### ### 0 0.0
2010-Dec-13 Mon ### ### ### ### 0 0.0
2010-Dec-10 Fri ### ### ### ### 0 0.0
2010-Dec-09 Thu ### ### ### ### 67.5 67.5 0.0
2010-Dec-08 Wed ### ### ### ### 0 0.0
2010-Dec-07 Tue ### ### ### ### 1,750 0 ### ### 0.0
2010-Dec-06 Mon ### ### ### ### 78.6 78.6 0.0
2010-Dec-03 Fri ### ### ### ### ### ### 0.0
2010-Dec-02 Thu 15.81 15.81 15.74 15.74 29.7 29.7 1.1
2010-Dec-01 Wed 15.49 15.49 15.49 15.49 0 ###
2010-Nov-30 Tue 15.49 15.49 15.49 15.49 0 ###
2010-Nov-29 Mon 15.49 15.49 15.49 15.49 0 ###
2010-Nov-26 Fri 15.49 15.49 15.49 15.49 69.0 69.0 ###
2010-Nov-25 Thu 15.87 15.87 15.87 15.87 0 ###
2010-Nov-24 Wed 15.87 15.87 15.87 15.87 0 ###
2010-Nov-23 Tue 15.87 15.87 15.87 15.87 0 ###
2010-Nov-22 Mon 15.87 15.87 15.87 15.87 0 ###
2010-Nov-19 Fri 15.87 15.87 15.87 15.87 0 ###
2010-Nov-18 Thu 15.87 15.87 15.87 15.87 0 ###
2010-Nov-17 Wed 15.87 15.87 15.87 15.87 0 ###
2010-Nov-16 Tue 15.87 15.87 15.87 15.87 0 ###
2010-Nov-15 Mon ### 15.87 ### 15.87 ### ### ###
2010-Nov-12 Fri 15.85 15.85 15.85 15.85 1,250 ### ### ### 1.1
2010-Nov-11 Thu ### ### ### ### 125 0 62.1 62.1 0.0
2010-Nov-10 Wed ### ### ### ### 0 0.0
2010-Nov-09 Tue ### ### ### ### 35.3 35.3 0.0
2010-Nov-08 Mon ### 16.42 ### 16.42 71.9 71.9 1.2
2010-Nov-05 Fri 16.2 16.2 ### ### 2,880 23,328 ### ### 0.0
2010-Nov-04 Thu 15.84 15.87 ### 15.87 68.5 68.5 ###
2010-Nov-03 Wed ### ### ### ### 67.1 67.1 0.0
2010-Nov-02 Tue ### ### ### ### 0 0.0
2010-Nov-01 Mon ### ### ### ### 0 0.0
2010-Oct-29 Fri ### ### ### ### 0 0.0
2010-Oct-28 Thu ### ### ### ### 0 0.0
2010-Oct-27 Wed ### ### ### ### 0 0.0
2010-Oct-26 Tue ### ### ### ### 71.6 71.6 0.0
2010-Oct-25 Mon ### ### ### ### 0 0.0
2010-Oct-22 Fri 15.44 15.44 ### ### 4,953 ### ### ### 0.0
2010-Oct-21 Thu ### ### ### ### 69.5 69.5 0.0
2010-Oct-20 Wed ### ### ### ### ### ### 0.0
2010-Oct-19 Tue ### ### ### ### ### ### 0.0
2010-Oct-18 Mon ### ### 15.53 15.53 2,020 15,685 ### ### ###
2010-Oct-15 Fri 15.4 15.4 15.4 15.4 0 ###
2010-Oct-14 Thu 15.4 15.4 15.4 15.4 0 ###
2010-Oct-13 Wed 15.4 15.4 15.4 15.4 0 ###
2010-Oct-12 Tue 15.4 15.4 15.4 15.4 70 1,078 ### ### ###
2010-Oct-11 Mon ### ### ### ### 0 0.0
2010-Oct-08 Fri ### ### ### ### 28.5 28.5 0.0
2010-Oct-07 Thu 15.28 15.28 15.28 15.28 0 ###
2010-Oct-06 Wed 15.28 15.28 15.28 15.28 0 ###
2010-Oct-05 Tue ### ### 15.28 15.28 4,158 ### 8.2 8.2 ###
2010-Oct-04 Mon 15.43 15.43 15.43 15.43 ### ### 1.1
2010-Oct-01 Fri 15.44 15.44 15.44 15.44 0 1.1
2010-Sep-30 Thu 15.44 15.44 15.44 15.44 0 1.1
2010-Sep-29 Wed 15.44 15.44 15.44 15.44 0 1.1
2010-Sep-28 Tue 15.44 15.44 15.44 15.44 0 1.1
2010-Sep-27 Mon 15.44 15.44 15.44 15.44 1,740 ### ### ### 1.1
2010-Sep-24 Fri ### ### ### ### 0 0.0
2010-Sep-23 Thu ### ### ### ### 270 0 68.8 68.8 0.0
2010-Sep-22 Wed ### ### ### ### ### ### 0.0
2010-Sep-21 Tue 15.26 15.26 15.26 15.26 0 ###
2010-Sep-20 Mon 15.26 15.26 15.26 15.26 ### ### ###
2010-Sep-17 Fri 15.2 15.2 15.2 15.2 3,389 ### 62.0 62.0 1.1
2010-Sep-16 Thu ### ### ### ### 0 0.0
2010-Sep-15 Wed ### ### ### ### 0 0.0
2010-Sep-14 Tue ### ### ### ### 0 0.0
2010-Sep-13 Mon ### ### ### ### 0 0.0
2010-Sep-10 Fri ### ### ### ### 0 0.0
2010-Sep-09 Thu ### ### ### ### 0 0.0
2010-Sep-08 Wed ### ### ### ### 0 0.0
2010-Sep-07 Tue ### ### ### ### 0 0.0
2010-Sep-06 Mon ### ### ### ### 0 0.0
2010-Sep-03 Fri ### ### ### ### 65.9 65.9 0.0
2010-Sep-02 Thu 15.28 15.28 15.21 15.22 34.4 34.4 1.1
2010-Sep-01 Wed ### ### ### ### 0 0.0
2010-Aug-31 Tue ### ### ### ### 0 0.0
2010-Aug-30 Mon ### ### ### ### 0 0.0
2010-Aug-27 Fri ### ### ### ### 0 0.0
2010-Aug-26 Thu ### ### ### ### 0 0.0
2010-Aug-25 Wed ### ### ### ### 0 0.0
2010-Aug-24 Tue ### ### ### ### 77.1 77.1 0.0
2010-Aug-23 Mon ### ### ### ### 0 0.0
2010-Aug-20 Fri ### ### ### ### ### ### 0.0
2010-Aug-19 Thu ### ### ### ### 0 0.0
2010-Aug-18 Wed ### ### ### ### ### ### 0.0
2010-Aug-17 Tue ### ### ### ### 0 0.0
2010-Aug-16 Mon ### ### ### ### 0 0.0
2010-Aug-13 Fri ### ### ### ### 0 0.0
2010-Aug-12 Thu ### ### ### ### 0 0.0
2010-Aug-11 Wed ### ### ### ### 0 0.0
2010-Aug-10 Tue ### ### ### ### 0 0.0
2010-Aug-09 Mon ### ### ### ### 0 0.0
2010-Aug-06 Fri ### ### ### ### 0 0.0
2010-Aug-05 Thu ### ### ### ### 65.2 65.2 0.0
2010-Aug-04 Wed ### ### ### ### 0 0.0
2010-Aug-03 Tue ### ### ### ### 69.8 69.8 0.0
2010-Aug-02 Mon 14.83 14.83 14.83 14.83 0 ###
2010-Jul-30 Fri 14.83 14.83 14.83 14.83 0 ###
2010-Jul-29 Thu 14.83 14.83 14.83 14.83 0 ###
2010-Jul-28 Wed 14.83 14.83 14.83 14.83 2,020 29,956 66.0 66.0 ###
2010-Jul-27 Tue 14.89 14.89 14.89 14.89 ### ### ###
2010-Jul-26 Mon 14.83 14.83 14.83 14.83 70.4 70.4 ###
2010-Jul-23 Fri 14.54 14.54 14.54 14.54 0 1.0
2010-Jul-22 Thu 14.54 14.54 14.54 14.54 0 1.0
2010-Jul-21 Wed 14.54 14.54 14.54 14.54 0 1.0
2010-Jul-20 Tue 14.54 14.54 14.54 14.54 0 1.0
2010-Jul-19 Mon 14.54 14.54 14.54 14.54 ### ### 1.0
2010-Jul-16 Fri 14.76 14.83 14.76 14.83 77.0 77.0 ###
2010-Jul-15 Thu ### ### ### ### 0 0.0
2010-Jul-14 Wed ### ### ### ### 0 0.0
2010-Jul-13 Tue ### ### ### ### ### ### 0.0
2010-Jul-12 Mon 14.58 14.58 14.58 14.58 0 ###
2010-Jul-09 Fri 14.58 14.58 14.58 14.58 65.2 65.2 ###
2010-Jul-08 Thu ### ### ### ### 0 0.0
2010-Jul-07 Wed ### ### ### ### 78.5 78.5 0.0
2010-Jul-06 Tue ### ### ### ### ### ### 0.0
2010-Jul-05 Mon ### ### ### ### 0 0.0
2010-Jul-02 Fri ### ### ### ### 0 0.0
2010-Jul-01 Thu ### ### ### ### ### ### 0.0
2010-Jun-30 Wed ### ### ### ### 72 0 ### ### 0.0
2010-Jun-29 Tue ### ### ### ### 0 0.0
2010-Jun-28 Mon ### ### ### ### 0 0.0
2010-Jun-25 Fri ### ### ### ### 0 0.0
2010-Jun-24 Thu ### ### ### ### 0 0.0
2010-Jun-23 Wed ### ### ### ### ### ### 0.0
2010-Jun-22 Tue 15.28 15.28 15.28 15.28 0 ###
2010-Jun-21 Mon 15.28 15.28 15.28 15.28 740 ### 66.8 66.8 ###
2010-Jun-18 Fri ### ### ### ### 0 0.0
2010-Jun-17 Thu ### ### ### ### 0 0.0
2010-Jun-16 Wed ### ### ### ### 68.7 68.7 0.0
2010-Jun-15 Tue 14.44 14.44 14.44 14.44 0 ###
2010-Jun-11 Fri 14.44 14.44 14.44 14.44 0 ###
2010-Jun-10 Thu 14.44 14.44 14.44 14.44 0 ###
2010-Jun-09 Wed 14.44 14.44 14.44 14.44 0 ###
2010-Jun-08 Tue 14.44 14.44 14.44 14.44 0 ###
2010-Jun-07 Mon 14.44 14.44 14.44 14.44 0 ###
2010-Jun-04 Fri 14.44 14.44 14.44 14.44 0 ###
2010-Jun-03 Thu 14.44 14.44 14.44 14.44 0 ###
2010-Jun-02 Wed 14.44 14.44 14.44 14.44 77.9 77.9 ###
2010-Jun-01 Tue ### ### ### ### 0 0.0
2010-May-31 Mon ### ### ### ### 0 0.0
2010-May-28 Fri ### ### ### ### 0 0.0
2010-May-27 Thu ### ### ### ### 62.0 62.0 0.0
2010-May-26 Wed ### ### ### ### 0 0.0
2010-May-25 Tue ### ### ### ### 0 0.0
2010-May-24 Mon ### ### ### ### 0 0.0
2010-May-21 Fri ### ### ### ### 0 0.0
2010-May-20 Thu ### ### ### ### 0 0.0
2010-May-19 Wed ### ### ### ### 0 0.0
2010-May-18 Tue ### ### ### ### 0 0.0
2010-May-17 Mon ### ### ### ### 0 0.0
2010-May-14 Fri ### ### ### ### 0 0.0
2010-May-13 Thu ### ### ### ### ### ### 0.0
2010-May-12 Wed 14.74 14.74 14.74 14.74 0 1.1
2010-May-11 Tue 14.74 14.74 14.74 14.74 0 1.1
2010-May-10 Mon 14.74 14.74 14.74 14.74 0 1.1
2010-May-07 Fri 14.74 14.74 14.74 14.74 0 1.1
2010-May-06 Thu 14.74 14.74 14.74 14.74 0 1.1
2010-May-05 Wed 14.74 14.74 14.74 14.74 3,389 49,953 ### ### 1.1
2010-May-04 Tue 16.5 16.5 16.5 16.5 0 1.2
2010-May-03 Mon 16.5 16.5 16.5 16.5 0 1.2
2010-Apr-30 Fri 16.5 16.5 16.5 16.5 0 1.2
2010-Apr-29 Thu 16.5 16.5 16.5 16.5 0 1.2
2010-Apr-28 Wed 16.5 16.5 16.5 16.5 150 2,475 69.0 69.0 1.2
2010-Apr-27 Tue ### ### ### ### 0 0.0
2010-Apr-23 Fri ### ### ### ### 0 0.0
2010-Apr-22 Thu ### ### ### ### 0 0.0
2010-Apr-21 Wed ### ### ### ### ### ### 0.0
2010-Apr-20 Tue 16.28 16.28 16.28 16.28 0 1.2
2010-Apr-19 Mon 16.28 16.28 16.28 16.28 0 1.2
2010-Apr-16 Fri 16.28 16.28 16.28 16.28 0 1.2
2010-Apr-15 Thu 16.28 16.28 16.28 16.28 0 1.2
2010-Apr-14 Wed 16.28 16.28 16.28 16.28 0 1.2
2010-Apr-13 Tue 16.28 16.28 16.28 16.28 78.8 78.8 1.2


<< Previous 1 2

Server processing from 2025-11-21 08:39:42 thru 2025-11-21 08:39:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000