Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 25-Nov-21 09:06:49 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

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

     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


1 2 3 4 Next >>


End of day Prices (full format),

228 Days for (ENY) AII S&P/ASX 200 ENERGY
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2013-Jun-12 Wed ### ### ### ### 0 0.0
2013-Jun-11 Tue ### ### ### ### 0 0.0
2013-Jun-07 Fri ### ### ### ### 0 0.0
2013-Jun-06 Thu ### ### ### ### 0 0.0
2013-Jun-05 Wed ### ### ### ### 0 0.0
2013-Jun-04 Tue ### ### ### ### 0 0.0
2013-Jun-03 Mon ### ### ### ### 0 0.0
2013-May-31 Fri ### ### ### ### 0 0.0
2013-May-30 Thu ### ### ### ### 0 0.0
2013-May-29 Wed ### ### ### ### 0 0.0
2013-May-28 Tue ### ### ### ### 0 0.0
2013-May-27 Mon ### ### ### ### 0 0.0
2013-May-24 Fri ### ### ### ### 0 0.0
2013-May-23 Thu ### ### ### ### 1,071 0 ### ### 0.0
2013-May-22 Wed ### ### ### ### ### ### 0.0
2013-May-21 Tue 13.54 13.54 13.54 13.54 0 1.0
2013-May-20 Mon 13.54 13.54 13.54 13.54 75.2 75.2 1.0
2013-May-17 Fri 13.4 13.4 13.4 13.4 72.6 72.6 1.0
2013-May-16 Thu ### ### ### ### 0 0.0
2013-May-15 Wed ### ### ### ### 0 0.0
2013-May-14 Tue ### ### ### ### 0 0.0
2013-May-13 Mon 13.22 ### 13.22 ### 79.0 79.0 0.0
2013-May-10 Fri ### ### ### ### 0 0.0
2013-May-09 Thu ### ### ### ### 0 0.0
2013-May-08 Wed ### ### ### ### 255 0 71.5 71.5 0.0
2013-May-07 Tue ### ### ### ### 0 0.0
2013-May-06 Mon ### ### ### ### 920 0 72.6 72.6 0.0
2013-May-03 Fri ### ### ### ### 0 0.0
2013-May-02 Thu ### ### ### ### 38.8 38.8 0.0
2013-May-01 Wed ### ### ### ### 75.7 75.7 0.0
2013-Apr-30 Tue ### ### ### ### 69.1 69.1 0.0
2013-Apr-29 Mon ### ### ### ### 0 0.0
2013-Apr-26 Fri ### ### ### ### 0 0.0
2013-Apr-24 Wed ### ### ### ### 63.9 63.9 0.0
2013-Apr-23 Tue 12.87 12.87 12.87 12.87 250 ### 74.2 74.2 ###
2013-Apr-22 Mon 12.46 12.46 12.46 12.46 0 0.9
2013-Apr-19 Fri 12.46 12.46 12.46 12.46 0 0.9
2013-Apr-18 Thu 12.46 12.46 12.46 12.46 0 0.9
2013-Apr-17 Wed 12.46 12.46 12.46 12.46 0 0.9
2013-Apr-16 Tue 12.46 12.46 12.46 12.46 71.4 71.4 0.9
2013-Apr-15 Mon 12.72 12.72 12.72 12.72 82.2 82.2 0.9
2013-Apr-12 Fri ### ### ### ### 0 0.0
2013-Apr-11 Thu ### ### ### ### 0 0.0
2013-Apr-10 Wed ### ### ### ### 0 0.0
2013-Apr-09 Tue ### ### ### ### 65.6 65.6 0.0
2013-Apr-08 Mon ### ### ### ### 0 0.0
2013-Apr-05 Fri ### ### ### ### 0 0.0
2013-Apr-04 Thu ### ### ### ### 81.6 81.6 0.0
2013-Apr-03 Wed 13.2 13.2 13.2 13.2 0 0.9
2013-Apr-02 Tue 13.2 13.2 13.2 13.2 0 0.9
2013-Mar-28 Thu 13.2 13.2 13.2 13.2 0 0.9
2013-Mar-27 Wed 13.2 13.2 13.2 13.2 0 0.9
2013-Mar-26 Tue 13.2 13.2 13.2 13.2 0 0.9
2013-Mar-25 Mon 13.2 13.2 13.2 13.2 0 0.9
2013-Mar-22 Fri 13.2 13.2 13.2 13.2 182 ### ### ### 0.9
2013-Mar-21 Thu ### ### ### ### 0 0.0
2013-Mar-20 Wed ### ### ### ### 73.1 73.1 0.0
2013-Mar-19 Tue 13.53 13.53 13.53 13.53 0 ###
2013-Mar-18 Mon 13.53 13.53 13.53 13.53 0 ###
2013-Mar-15 Fri 13.53 13.53 13.53 13.53 0 ###
2013-Mar-14 Thu 13.53 13.53 13.53 13.53 0 ###
2013-Mar-13 Wed 13.53 13.53 13.53 13.53 0 ###
2013-Mar-12 Tue 13.46 13.53 13.46 13.53 1,072 ### 81.3 81.3 ###
2013-Mar-11 Mon ### 13.7 ### 13.7 1,341 9,185 72.5 72.5 1.0
2013-Mar-08 Fri 13.58 13.58 13.58 13.58 ### ### ###
2013-Mar-07 Thu 13.57 13.57 13.57 13.57 370 5,020 74.3 74.3 ###
2013-Mar-06 Wed 13.5 13.5 13.5 13.5 ### ### 1.0
2013-Mar-05 Tue ### ### ### ### 79 0 74.0 74.0 0.0
2013-Mar-04 Mon 13.47 13.5 13.44 13.44 ### ### ###
2013-Mar-01 Fri 13.44 13.44 13.44 13.44 426 5,725 ### ### ###
2013-Feb-28 Thu 13.4 13.4 13.4 13.4 ### ### 1.0
2013-Feb-27 Wed ### ### ### ### 0 0.0
2013-Feb-26 Tue ### ### ### ### 0 0.0
2013-Feb-25 Mon ### ### ### ### 4,259 0 ### ### 0.0
2013-Feb-22 Fri ### ### ### ### 51 0 62.0 62.0 0.0
2013-Feb-21 Thu 13.25 13.25 12.86 12.86 23.5 23.5 0.9
2013-Feb-20 Wed ### ### ### ### 0 0.0
2013-Feb-19 Tue ### ### ### ### 0 0.0
2013-Feb-18 Mon ### ### ### ### 72.5 72.5 0.0
2013-Feb-15 Fri ### ### ### ### 0 0.0
2013-Feb-14 Thu ### ### ### ### 729 0 71.2 71.2 0.0
2013-Feb-13 Wed 12.86 12.86 12.86 12.86 0 0.9
2013-Feb-12 Tue 12.86 12.86 12.86 12.86 0 0.9
2013-Feb-11 Mon 12.86 12.86 12.86 12.86 0 0.9
2013-Feb-08 Fri 12.86 12.86 12.86 12.86 0 0.9
2013-Feb-07 Thu 12.86 12.86 12.86 12.86 0 0.9
2013-Feb-06 Wed 12.86 12.86 12.86 12.86 67.7 67.7 0.9
2013-Feb-05 Tue 12.72 12.72 12.72 12.72 1,573 ### 73.5 73.5 0.9
2013-Feb-04 Mon ### ### ### ### 78.3 78.3 0.0
2013-Feb-01 Fri ### ### ### ### 0 0.0
2013-Jan-31 Thu ### ### ### ### 250 0 72.1 72.1 0.0
2013-Jan-30 Wed ### ### ### ### 73.3 73.3 0.0
2013-Jan-29 Tue 12.84 12.84 12.84 12.84 70.9 70.9 0.9
2013-Jan-25 Fri ### ### ### ### 0 0.0
2013-Jan-24 Thu ### ### ### ### 0 0.0
2013-Jan-23 Wed ### ### ### ### 0 0.0
2013-Jan-22 Tue ### ### ### ### 250 0 78.3 78.3 0.0
2013-Jan-21 Mon ### ### ### ### 0 0.0
2013-Jan-18 Fri ### ### ### ### 0 0.0
2013-Jan-17 Thu ### ### ### ### 0 0.0
2013-Jan-16 Wed ### ### ### ### 0 0.0
2013-Jan-15 Tue ### ### ### ### 0 0.0
2013-Jan-14 Mon ### ### ### ### 0 0.0
2013-Jan-11 Fri ### ### ### ### 0 0.0
2013-Jan-10 Thu ### ### ### ### 0 0.0
2013-Jan-09 Wed ### ### ### ### 321 0 70.6 70.6 0.0
2013-Jan-08 Tue ### ### ### ### 50 0 ### ### 0.0
2013-Jan-07 Mon 12.5 12.5 12.5 12.5 125 ### ### ### 0.9
2013-Jan-04 Fri 12.52 12.52 12.52 12.52 0 0.9
2013-Jan-03 Thu 12.54 12.54 12.52 12.52 23.1 23.1 0.9
2013-Jan-02 Wed 12.41 12.44 12.41 12.44 22 273 61.2 61.2 0.9
2012-Dec-31 Mon 12.49 12.49 12.49 12.49 0 0.9
2012-Dec-28 Fri 12.49 12.49 12.49 12.49 0 0.9
2012-Dec-27 Thu 12.49 12.49 12.49 12.49 ### ### 0.9
2012-Dec-24 Mon ### ### ### ### 0 0.0
2012-Dec-21 Fri ### ### ### ### 0 0.0
2012-Dec-20 Thu ### ### ### ### 0 0.0
2012-Dec-19 Wed ### ### ### ### 0 0.0
2012-Dec-18 Tue ### ### ### ### 574 0 28.3 28.3 0.0
2012-Dec-17 Mon 12.24 12.24 12.24 12.24 0 0.9
2012-Dec-14 Fri 12.24 12.24 12.24 12.24 0 0.9
2012-Dec-13 Thu 12.24 12.24 12.24 12.24 0 0.9
2012-Dec-12 Wed 12.24 12.24 12.24 12.24 0 0.9
2012-Dec-11 Tue 12.24 12.24 12.24 12.24 69.2 69.2 0.9
2012-Dec-10 Mon ### ### ### ### 0 0.0
2012-Dec-07 Fri ### ### ### ### 67.4 67.4 0.0
2012-Dec-06 Thu 12.25 12.25 12.25 12.25 ### ### 0.9
2012-Dec-05 Wed ### ### ### ### 0 0.0
2012-Dec-04 Tue ### ### ### ### 0 0.0
2012-Dec-03 Mon ### ### ### ### 0 0.0
2012-Nov-30 Fri ### ### ### ### 0 0.0
2012-Nov-29 Thu ### ### ### ### 0 0.0
2012-Nov-28 Wed 12.21 12.21 ### ### 642 ### ### ### 0.0
2012-Nov-27 Tue ### ### ### ### 0 0.0
2012-Nov-26 Mon ### ### ### ### 0 0.0
2012-Nov-23 Fri ### ### ### ### 0 0.0
2012-Nov-22 Thu ### ### ### ### 0 0.0
2012-Nov-21 Wed ### ### ### ### 0 0.0
2012-Nov-20 Tue ### ### ### ### 0 0.0
2012-Nov-19 Mon ### ### ### ### 0 0.0
2012-Nov-16 Fri ### ### ### ### 0 0.0
2012-Nov-15 Thu ### ### ### ### 0 0.0
2012-Nov-14 Wed ### ### ### ### 0 0.0
2012-Nov-13 Tue ### ### ### ### 0 0.0
2012-Nov-12 Mon ### ### ### ### 0 0.0
2012-Nov-09 Fri ### ### ### ### 0 0.0
2012-Nov-08 Thu ### ### ### ### 0 0.0
2012-Nov-07 Wed ### ### ### ### 0 0.0
2012-Nov-06 Tue ### ### ### ### 0 0.0
2012-Nov-05 Mon ### ### ### ### 0 0.0
2012-Nov-02 Fri ### ### ### ### 0 0.0
2012-Nov-01 Thu ### ### ### ### 0 0.0
2012-Oct-31 Wed ### ### ### ### 0 0.0
2012-Oct-30 Tue ### ### ### ### ### ### 0.0
2012-Oct-29 Mon ### ### ### ### 0 0.0
2012-Oct-26 Fri ### ### ### ### 0 0.0
2012-Oct-25 Thu ### ### ### ### 0 0.0
2012-Oct-24 Wed ### ### ### ### 0 0.0
2012-Oct-23 Tue ### ### ### ### ### ### 0.0
2012-Oct-22 Mon 12.83 12.83 12.83 12.83 240 3,079 ### ### ###
2012-Oct-19 Fri ### ### ### ### 1,055 0 62.5 62.5 0.0
2012-Oct-18 Thu ### ### ### ### ### ### 0.0
2012-Oct-17 Wed 12.82 12.82 12.82 12.82 ### ### 0.9
2012-Oct-16 Tue 12.76 12.76 12.76 12.76 0 ###
2012-Oct-15 Mon 12.76 12.76 12.76 12.76 0 ###
2012-Oct-12 Fri 12.76 12.76 12.76 12.76 0 ###
2012-Oct-11 Thu 12.76 12.76 12.76 12.76 240 ### ### ### ###
2012-Oct-10 Wed 12.52 12.52 12.52 12.52 0 0.9
2012-Oct-09 Tue 12.52 12.52 12.52 12.52 0 0.9
2012-Oct-08 Mon 12.52 12.52 12.52 12.52 74.2 74.2 0.9
2012-Oct-05 Fri 12.28 12.28 12.28 12.28 0 0.9
2012-Oct-04 Thu 12.28 12.28 12.28 12.28 0 0.9
2012-Oct-03 Wed 12.28 12.28 12.28 12.28 0 0.9
2012-Oct-02 Tue 12.28 12.28 12.28 12.28 0 0.9
2012-Oct-01 Mon 12.28 12.28 12.28 12.28 0 0.9
2012-Sep-28 Fri 12.28 12.28 12.28 12.28 0 0.9
2012-Sep-27 Thu 12.28 12.28 12.28 12.28 350 ### ### ### 0.9
2012-Sep-26 Wed ### 12.42 ### 12.42 976 ### ### ### 0.9
2012-Sep-25 Tue ### ### ### ### 0 0.0
2012-Sep-24 Mon ### ### ### ### 0 0.0
2012-Sep-21 Fri ### ### ### ### 0 0.0
2012-Sep-20 Thu ### ### ### ### 0 0.0
2012-Sep-19 Wed ### ### ### ### 0 0.0
2012-Sep-18 Tue ### ### ### ### 0 0.0
2012-Sep-17 Mon ### ### ### ### 0 0.0
2012-Sep-14 Fri ### ### ### ### 270 0 64.8 64.8 0.0
2012-Sep-13 Thu 12.71 12.71 12.71 12.71 0 0.9
2012-Sep-12 Wed 12.71 12.71 12.71 12.71 0 0.9
2012-Sep-11 Tue 12.71 12.71 12.71 12.71 ### ### 0.9
2012-Sep-10 Mon ### ### ### ### 72.1 72.1 0.0
2012-Sep-07 Fri ### ### ### ### ### ### 0.0
2012-Sep-06 Thu 12.58 12.58 12.58 12.58 75 943 ### ### 0.9
2012-Sep-05 Wed 12.5 12.5 12.5 12.5 0 0.9
2012-Sep-04 Tue 12.5 12.5 12.5 12.5 0 0.9
2012-Sep-03 Mon 12.5 12.5 12.5 12.5 ### ### 0.9
2012-Aug-31 Fri 12.4 12.4 12.4 12.4 0 0.9
2012-Aug-30 Thu 12.4 12.4 12.4 12.4 ### ### 0.9
2012-Aug-29 Wed ### ### ### ### ### ### 0.0
2012-Aug-28 Tue ### ### ### ### 74.9 74.9 0.0
2012-Aug-27 Mon ### ### ### ### ### ### 0.0
2012-Aug-24 Fri 12.85 12.85 12.85 12.85 0 0.9
2012-Aug-23 Thu 12.85 12.85 12.85 12.85 0 0.9
2012-Aug-22 Wed 12.85 12.85 12.85 12.85 0 0.9
2012-Aug-21 Tue 12.85 12.85 12.85 12.85 0 0.9
2012-Aug-20 Mon 12.85 12.85 12.85 12.85 69.0 69.0 0.9
2012-Aug-17 Fri 12.46 12.46 12.46 12.46 0 0.9
2012-Aug-16 Thu 12.46 12.46 12.46 12.46 0 0.9
2012-Aug-15 Wed 12.46 12.46 12.46 12.46 0 0.9
2012-Aug-14 Tue 12.46 12.46 12.46 12.46 0 0.9
2012-Aug-13 Mon 12.46 12.46 12.46 12.46 0 0.9
2012-Aug-10 Fri 12.46 12.46 12.46 12.46 0 0.9
2012-Aug-09 Thu 12.46 12.46 12.46 12.46 550 6,853 70.5 70.5 0.9
2012-Aug-08 Wed ### ### ### ### 0 0.0
2012-Aug-07 Tue ### ### ### ### 0 0.0
2012-Aug-06 Mon ### ### ### ### 0 0.0
2012-Aug-03 Fri ### ### ### ### 0 0.0
2012-Aug-02 Thu ### ### ### ### 0 0.0
2012-Aug-01 Wed ### ### ### ### 0 0.0
2012-Jul-30 Mon ### ### ### ### 72.5 72.5 0.0
2012-Jul-27 Fri 11.5 11.5 11.5 11.5 0 ###
2012-Jul-26 Thu 11.5 11.5 11.5 11.5 0 ###
2012-Jul-25 Wed 11.5 11.5 11.5 11.5 0 ###
2012-Jul-24 Tue 11.5 11.5 11.5 11.5 0 ###
2012-Jul-23 Mon 11.5 11.5 11.5 11.5 0 ###
2012-Jul-20 Fri 11.5 11.5 11.5 11.5 0 ###
2012-Jul-19 Thu 11.5 11.5 11.5 11.5 0 ###
2012-Jul-18 Wed 11.5 11.5 11.5 11.5 0 ###
2012-Jul-17 Tue 11.5 11.5 11.5 11.5 0 ###


1 2 3 4 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-11-21 09:06:49 thru 2025-11-21 09:06:50 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000