Stock Trading: www.OzSuper.com LogoNew 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 2018-02-20 06:07:39 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(ESG) EASTERN STAR GAS LIMITED Daily Prices...

     Prev Section TOC    Company Info for ESG    Basic Next Section


Company Details for (ESG) EASTERN STAR GAS LIMITED

Listing CodeESG
Listing NameEASTERN STAR GAS LIMITED
GICS SectorEnergy
ISIN NameEASTERN STAR GAS
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000ESG4


Maximum Price date available .. Monday 19th February 2018
Latest price with VOLUME for ESG .. Thursday 3rd November 2011

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

     Prev Section Company    Basic Format Daily Prices for ESG    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (ESG) EASTERN STAR GAS LIMITED
DateOpenHighLowCloseVolume
2011-11-21############0
2011-11-18############0
2011-11-17############0
2011-11-16############0
2011-11-15############0
2011-11-14############0
2011-11-11############0
2011-11-10############0
2011-11-09############0
2011-11-08############0
2011-11-07############0
2011-11-04############0
2011-11-03###0.8750.85###21033284
2011-11-020.850.8750.840.86###
2011-11-010.880.8850.8750.8756274624
2011-10-31######0.8850.898368940
2011-10-28###0.9250.877######
2011-10-27######0.83######
2011-10-26###0.860.8250.85###
2011-10-250.850.8550.840.845###
2011-10-240.840.860.840.869586225
2011-10-210.8250.850.8250.836011559
2011-10-20###0.8450.8250.8254696473
2011-10-190.840.85###0.845###
2011-10-180.830.850.825###3815326
2011-10-170.860.870.8550.855###
2011-10-140.855###0.8450.852618323
2011-10-130.8550.8750.850.878898979
2011-10-120.8550.860.830.856999043
2011-10-110.850.860.840.86###
2011-10-100.8250.850.820.854364272
2011-10-07###0.830.79######
2011-10-060.785###0.770.795818942
2011-10-050.750.7750.750.77510813449
2011-10-040.7450.755###0.742931056
2011-10-030.7550.760.7450.761994877
2011-09-300.760.7850.760.7754383442
2011-09-290.740.7750.730.763884485
2011-09-280.7450.760.740.75###
2011-09-27###0.750.720.754474083
2011-09-260.740.7450.70.71###
2011-09-230.740.750.730.73###
2011-09-220.745###0.7450.751422556
2011-09-210.760.780.7550.775###
2011-09-200.76###0.750.7552069575
2011-09-190.770.7750.7550.762581486
2011-09-160.7750.7850.770.785###
2011-09-150.76###0.740.755###
2011-09-140.770.775#########
2011-09-130.750.770.75###2138650
2011-09-120.76#########3601620
2011-09-090.780.80.7750.7752281024
2011-09-080.790.790.770.784846288
2011-09-070.770.780.760.775###
2011-09-060.750.760.7450.745###
2011-09-050.785######0.77###
2011-09-020.80.820.8###3607256
2011-09-01###0.825######6307385
2011-08-31#########0.79###
2011-08-300.8###0.7850.79###
2011-08-290.775###0.7750.793826284
2011-08-260.780.7850.770.785###
2011-08-250.7750.785###0.775###
2011-08-240.79###0.760.76###
2011-08-230.7550.780.750.78###
2011-08-220.740.7850.740.7456984926
2011-08-190.75###0.730.7311800949
2011-08-180.8###0.770.775###
2011-08-170.790.810.7850.813553952
2011-08-160.80.810.790.79###
2011-08-150.8###0.785######
2011-08-120.78###0.770.78###
2011-08-11######0.7550.77###
2011-08-100.790.810.780.785###
2011-08-09############10101581
2011-08-080.730.770.71###8388448
2011-08-050.750.78###0.74###
2011-08-040.850.850.820.82###
2011-08-030.8550.86###0.845###
2011-08-020.860.880.860.87###
2011-08-010.860.8850.860.88###
2011-07-290.8550.860.850.8555507856
2011-07-28###0.870.8550.855###
2011-07-270.880.890.8750.8756033051
2011-07-260.8750.8850.870.8855646120
2011-07-250.8850.89###0.8758305789
2011-07-220.885###0.885######
2011-07-210.89###0.880.88532518944
2011-07-200.885###0.880.8929143153
2011-07-19###0.880.830.875###
2011-07-180.820.855###0.84###
2011-07-15######0.58######
2011-07-14###############
2011-07-13###0.625###0.625###
2011-07-12############1992787
2011-07-11############2216482
2011-07-080.6450.655###0.655###
2011-07-070.6550.655#########
2011-07-060.655###0.6450.655###
2011-07-05#########0.6453068145
2011-07-040.645#########2848170
2011-07-01############2727870
2011-06-300.57###0.57###2460544
2011-06-290.580.585###0.571851751
2011-06-280.580.585###0.575###
2011-06-270.580.5850.55###3439254
2011-06-24######0.585###1255926
2011-06-23############1803157
2011-06-22############1960359
2011-06-210.59###0.59###1434482
2011-06-20######0.5850.59###
2011-06-17###############
2011-06-16###0.6250.59######
2011-06-15###############
2011-06-14###############
2011-06-10############1182770
2011-06-090.625#########1744984
2011-06-08###0.645######2703950
2011-06-07#########0.645###
2011-06-060.655###0.625###2442326
2011-06-03###0.6750.6550.6551611622
2011-06-02###############
2011-06-01###0.710.675###2258878
2011-05-31###############
2011-05-300.685###0.675######
2011-05-270.675############
2011-05-26###0.685###0.675###
2011-05-25############2476086
2011-05-24###############
2011-05-230.6850.7#########
2011-05-20###0.72###0.71764274
2011-05-190.70.720.6850.72###
2011-05-18######0.6750.685810843
2011-05-17#########0.685###
2011-05-160.6750.685######1093770
2011-05-13#########0.6852217374
2011-05-120.710.72######2050050
2011-05-110.71###0.710.725###
2011-05-100.7250.725#########
2011-05-090.720.730.710.72###
2011-05-060.71###0.70.712226989
2011-05-05###0.720.7######
2011-05-040.730.730.71###1727545
2011-05-03###0.740.730.73###
2011-05-020.760.760.720.7452325983
2011-04-29######0.7550.76###
2011-04-280.785###0.780.79###
2011-04-270.7850.7850.770.775###
2011-04-210.780.790.760.7853724888
2011-04-200.720.7750.720.7753215121
2011-04-190.7250.740.720.722130387
2011-04-180.7250.740.7250.74###
2011-04-150.740.7450.720.725###
2011-04-140.740.7550.730.7552922221
2011-04-130.740.7550.720.75###
2011-04-120.770.780.7250.7452568255
2011-04-110.80.80.770.7752503526
2011-04-080.775#########2979426
2011-04-070.80.80.770.78###
2011-04-060.790.80.7850.8###
2011-04-050.785###0.775######
2011-04-040.760.790.7550.785###
2011-04-010.7550.770.7550.774216473
2011-03-310.76######0.7552588022
2011-03-300.760.770.755######
2011-03-290.760.760.740.762677057
2011-03-280.760.760.7450.76###
2011-03-250.730.770.7250.755###
2011-03-240.70.7250.70.72###
2011-03-230.7250.73###0.71###
2011-03-220.720.75###0.726217083
2011-03-210.7############
2011-03-180.675#########6391128
2011-03-17###############
2011-03-16###############
2011-03-15#########0.6259261772
2011-03-14#########0.655###
2011-03-11###0.6550.625######
2011-03-10#########0.655###
2011-03-09###0.70.675###3065255
2011-03-080.70.7###0.72576683
2011-03-07#########0.713854286
2011-03-04###0.7#########
2011-03-030.6850.685#########
2011-03-02#########0.685###
2011-03-010.710.71######8272582
2011-02-280.7250.725###0.71819685
2011-02-250.720.73###0.722338941
2011-02-240.720.7250.710.712113252
2011-02-230.710.73###0.725###
2011-02-220.730.730.71###4864976
2011-02-21############11228345
2011-02-180.7750.78###0.771947124
2011-02-170.7750.780.770.7751423123
2011-02-160.780.7850.7750.7751196041
2011-02-150.7850.7850.780.781382525
2011-02-140.7750.7850.770.7851978452
2011-02-110.7850.790.770.7752620086
2011-02-100.78###0.780.7852637752
2011-02-090.8###0.7850.793920320
2011-02-080.81###0.790.792565489
2011-02-07######0.8###2016859
2011-02-040.8######0.81###
2011-02-030.80.81###0.81745753
2011-02-020.810.820.8###3169958
2011-02-01###0.81###0.82439484
2011-01-310.780.810.780.8###
2011-01-28######0.7850.79###
2011-01-270.810.820.810.81###
2011-01-250.810.81######4235581
2011-01-240.825###0.80.813638741
2011-01-210.850.850.820.825###
2011-01-200.8550.855###0.85###
2011-01-190.860.870.855######
2011-01-180.8450.870.840.87###
2011-01-170.860.87###0.8454310225
2011-01-140.8250.860.8250.8555445384
2011-01-13###0.830.790.825###
2011-01-12###0.80.780.79###
2011-01-110.81###0.790.79###
2011-01-100.790.8250.7850.816609582
2011-01-070.78###0.780.7851197642
2011-01-06######0.780.78###
2011-01-050.80.810.785###3113156
2011-01-04#########0.81599385
2010-12-310.810.81#########
2010-12-300.8250.830.810.81###
2010-12-290.820.825###0.8251162188
2010-12-240.820.820.80.81###
2010-12-23###0.82###0.82###
2010-12-220.820.8250.81######
2010-12-210.840.840.820.821911376
2010-12-200.850.860.81######
2010-12-170.830.8550.8250.845###
2010-12-160.780.830.775###9032224
2010-12-150.785###0.7750.78###
2010-12-140.79###0.7750.7851734986
2010-12-13######0.7850.791193359
2010-12-100.810.82######2190357
2010-12-09###0.810.80.811897071
2010-12-080.80.810.790.82166623
2010-12-070.78###0.780.792802372
2010-12-060.7550.7850.750.7752812950
2010-12-030.740.7550.740.7551272422
2010-12-020.760.760.730.74###
2010-12-010.755###0.7450.75###
2010-11-300.7550.760.750.76###
2010-11-290.7750.7750.750.76###
2010-11-260.750.7850.750.7752678356
2010-11-250.770.780.750.752080077
2010-11-24###0.7750.760.762421781
2010-11-230.780.785###0.785###
2010-11-220.7750.790.7750.7851289980
2010-11-190.785######0.77###
2010-11-180.7750.7850.7750.782514928
2010-11-170.790.790.7750.775###
2010-11-160.820.82###0.813441651
2010-11-150.8250.83#########
2010-11-120.830.840.820.825###
2010-11-110.850.850.825######
2010-11-100.8450.8550.840.842480774
2010-11-090.850.8550.840.8553134973
2010-11-08###0.855###0.85###
2010-11-050.8750.880.830.83###
2010-11-04###0.8750.860.871271557
2010-11-03###0.870.86######
2010-11-020.860.870.8550.86805079
2010-11-010.860.870.8550.861609446
2010-10-290.850.860.8250.8455730629
2010-10-28###0.870.850.855###
2010-10-270.890.890.86###2834159
2010-10-26######0.8750.88###
2010-10-250.875###0.875###5093451
2010-10-220.8550.8750.85######
2010-10-210.870.870.840.85###
2010-10-200.8750.8750.840.86###
2010-10-190.8750.890.8750.89###
2010-10-180.850.870.850.86###
2010-10-150.8750.880.850.8553245958
2010-10-140.855###0.850.8754927824
2010-10-130.8750.8750.8450.845###
2010-10-120.880.880.860.86###
2010-10-11#########0.882557357
2010-10-08#########0.89###
2010-10-070.870.880.860.8752148124
2010-10-06###0.8750.860.874049477
2010-10-05######0.840.845###
2010-10-04###0.870.855###1435680
2010-10-010.880.89######2435647
2010-09-30######0.8750.883342541
2010-09-29############2600882
2010-09-28######0.89###1404680
2010-09-27###############
2010-09-24######0.89######
2010-09-23############1211958
2010-09-22############1765980
2010-09-210.945######0.9254528644
2010-09-200.9250.9450.925######
2010-09-17############6060944
2010-09-16############4077349
2010-09-15###############
2010-09-14###############
2010-09-13######0.89######
2010-09-10######0.880.88###
2010-09-090.86###0.86######
2010-09-080.8550.870.850.852195174
2010-09-070.870.8750.8550.8552500755
2010-09-060.8850.8850.860.87###
2010-09-030.8750.890.870.885418742
2010-09-020.840.8750.840.8754893420
2010-09-010.840.8450.830.83###
2010-08-310.820.84###0.84###
2010-08-300.820.840.810.83###
2010-08-270.810.81###0.84824243
2010-08-260.820.8250.80.81###
2010-08-250.820.83######5367581
2010-08-240.8450.85###0.835226147
2010-08-230.850.860.840.853108556
2010-08-200.860.890.850.85###
2010-08-190.850.880.8450.8759020948
2010-08-180.850.850.840.8452929250
2010-08-170.840.8450.830.846358672
2010-08-160.8450.85###0.842083553
2010-08-13###0.850.830.85###
2010-08-120.830.84###0.832853941
2010-08-110.850.8550.840.8454493877
2010-08-100.8550.880.840.8517725255
2010-08-09############0
2010-08-06######0.885###3179043
2010-08-050.88###0.88###2928448
2010-08-040.8850.890.870.8751653870
2010-08-030.8850.8850.8750.885###
2010-08-020.860.8750.8550.875###
2010-07-300.855###0.8550.861266540
2010-07-290.870.870.86######
2010-07-280.870.890.860.881844356
2010-07-270.8750.8750.855###1025129
2010-07-260.8850.8850.870.875###
2010-07-230.8550.880.8550.8752164529
2010-07-22###0.86###0.84740675
2010-07-210.86###0.840.85###
2010-07-200.840.850.830.85862473
2010-07-19###0.850.820.8452555440
2010-07-160.870.870.850.852205772
2010-07-150.860.880.860.87###
2010-07-140.88###0.860.884327246
2010-07-130.880.880.8550.855768322
2010-07-120.860.880.8450.8752296550
2010-07-090.830.860.830.86###
2010-07-080.8######0.81###
2010-07-07###0.80.7850.7851208449
2010-07-060.79###0.790.8997376
2010-07-05######0.8###1287227
2010-07-02###0.825###0.81###
2010-07-010.8###0.79######
2010-06-300.790.8250.7750.8253585184
2010-06-29###0.830.81###1455286
2010-06-280.840.840.810.821322171
2010-06-25###0.8450.830.84###
2010-06-240.840.8550.840.85###
2010-06-230.840.84###0.832374381
2010-06-220.860.860.8450.855###
2010-06-210.870.890.8550.871724651
2010-06-180.850.870.8450.854043828
2010-06-170.830.850.830.854524781
2010-06-160.8250.840.820.833971952
2010-06-150.820.825###0.81###
2010-06-110.820.855#########
2010-06-100.780.790.780.791934876
2010-06-090.790.80.770.772139071
2010-06-080.780.810.7750.792444646
2010-06-070.775###0.760.7855466286
2010-06-040.810.82###0.821483178
2010-06-03###0.8250.785###3608178
2010-06-02######0.7550.783185555
2010-06-010.83######0.8###
2010-05-310.840.850.810.833660751
2010-05-280.79###0.775###12505850
2010-05-27###0.76###0.7553798821
2010-05-260.720.74######3811672
2010-05-250.730.74#########
2010-05-240.7550.770.720.734932927
2010-05-210.6450.72#########
2010-05-200.71###0.685######
2010-05-19###0.745###0.71###
2010-05-180.760.77###0.752161270
2010-05-170.790.790.750.763589029
2010-05-140.79###0.775###7326583
2010-05-130.770.80.770.8###
2010-05-120.770.780.7450.7553551671
2010-05-11###0.8450.760.766708747
2010-05-100.75###0.75######
2010-05-070.7250.750.710.75###
2010-05-060.760.7750.74###4591740
2010-05-050.71######0.77518699828
2010-05-04######0.7550.77516526488
2010-05-03######0.87###2538429
2010-04-30############3166053
2010-04-290.925###0.885###4732026
2010-04-28############6155284
2010-04-271############
2010-04-23############1767572
2010-04-22############1452144
2010-04-211.0251.025######2117057
2010-04-20###1.0251######
2010-04-190.9851######3934483
2010-04-16######1######
2010-04-15###1.04511###
2010-04-141.025############
2010-04-13###1.045#########
2010-04-12###############
2010-04-09###1.025######12244142
2010-04-080.955###0.945###3558250
2010-04-07######0.9550.955###
2010-04-06###############
2010-04-01############4659855
2010-03-31#########0.925###
2010-03-30###############
2010-03-290.955######0.945###
2010-03-26###0.985###0.9456917984
2010-03-25######0.89###3822752
2010-03-24######0.88######
2010-03-23######0.880.8853173620
2010-03-220.9250.9250.8750.89###
2010-03-190.845###0.845###17407250
2010-03-180.830.840.82######
2010-03-170.830.840.80.83###
2010-03-160.83###0.820.8253219280
2010-03-150.850.8550.820.83###
2010-03-12###0.86###0.856874587
2010-03-11###0.810.790.84988282
2010-03-100.790.80.780.7852306847
2010-03-090.810.810.775###6576673
2010-03-080.760.820.750.81###
2010-03-05###0.725###0.72###
2010-03-04###############
2010-03-03############5259050
2010-03-02############3207649
2010-03-01###0.685###0.6853203871
2010-02-260.7###0.645######
2010-02-25###0.73#########
2010-02-240.720.725######4408521
2010-02-230.750.755###0.73###
2010-02-220.7750.790.755###1853145
2010-02-19######0.750.761558974
2010-02-18######0.7850.785###
2010-02-170.8#########1179778
2010-02-160.7850.80.780.79###
2010-02-150.780.7850.760.77968782
2010-02-120.80.80.770.771356040
2010-02-110.780.79###0.785###
2010-02-100.7550.77###0.773356528
2010-02-090.710.740.70.73###
2010-02-080.710.730.710.712181384
2010-02-050.740.740.7######
2010-02-040.780.7850.76###1705527
2010-02-030.80.81###0.7753020445
2010-02-020.780.790.7750.7854179257
2010-02-010.820.830.740.75###
2010-01-290.81######0.775###
2010-01-28###0.820.8###2617052
2010-01-270.81###0.780.8###
2010-01-250.780.8250.77######
2010-01-220.8###0.7850.8###
2010-01-210.830.830.810.823106423
2010-01-200.860.8750.830.83###
2010-01-19######0.850.8552607520
2010-01-180.88###0.870.892653629
2010-01-15######0.870.89###
2010-01-140.9450.945######1946885
2010-01-13############2755528
2010-01-12#########0.945###
2010-01-110.95510.9550.975###
2010-01-08#########0.9554467182
2010-01-07###############
2010-01-060.925############
2010-01-050.945############
2010-01-040.83###0.825###6720588
2009-12-310.820.830.810.825###
2009-12-30###0.820.81######
2009-12-290.8250.830.80.8###
2009-12-240.83###0.820.82###
2009-12-23######0.790.83###
2009-12-220.7750.810.7750.793988641
2009-12-210.770.770.740.745941345
2009-12-180.7750.7750.750.752400785
2009-12-170.780.790.770.785###
2009-12-160.790.8250.770.773307050
2009-12-150.760.7850.7450.782592258
2009-12-140.780.780.730.752064622
2009-12-110.770.790.760.78###
2009-12-100.7750.7850.760.76###
2009-12-090.790.790.760.775###
2009-12-08###0.81###0.81131979
2009-12-070.8250.830.79######
2009-12-040.820.825###0.82###
2009-12-03###0.8250.790.82###
2009-12-020.80.810.78######
2009-12-010.8250.830.780.783611474
2009-11-300.80.830.790.83###
2009-11-270.840.850.7850.7855072370
2009-11-260.8550.860.850.85956178
2009-11-250.850.860.8450.851644156
2009-11-240.8550.87###0.845###
2009-11-230.840.8550.8250.851298387
2009-11-200.83###0.8250.831701959
2009-11-190.850.850.825###2949085
2009-11-180.8550.860.840.84###
2009-11-170.870.8750.850.852483086
2009-11-160.8750.885###0.87###
2009-11-130.870.880.860.872560344
2009-11-120.880.885###0.871305088
2009-11-110.885###0.8750.8751652351
2009-11-10######0.8850.89###
2009-11-09######0.86######
2009-11-060.86###0.850.862149447
2009-11-050.86###0.8450.8452328950
2009-11-040.86###0.850.862214254
2009-11-030.860.8750.850.86981221
2009-11-02###0.860.830.851719171
2009-10-300.86###0.850.855###
2009-10-290.8550.860.8250.845###
2009-10-280.870.890.86###1827883
2009-10-270.89###0.870.8751444388
2009-10-26######0.885######
2009-10-23######0.89######
2009-10-22###############
2009-10-21############1933655
2009-10-20###0.955######2427348
2009-10-19###############
2009-10-160.9550.955#########
2009-10-15###############
2009-10-14############1969841
2009-10-13###############
2009-10-12#########0.9251814883
2009-10-09###0.925######2355779
2009-10-08######0.885###2758182
2009-10-07######0.8750.885###
2009-10-06######0.880.8854052177
2009-10-05############3075825
2009-10-02############2971240
2009-10-010.9450.945#########
2009-09-300.89###0.8850.9254256229
2009-09-290.885###0.880.88###
2009-09-28######0.870.87###
2009-09-25######0.87######
2009-09-240.9250.955#########
2009-09-230.9750.975#########
2009-09-22############4490373
2009-09-211.0251.025######1164248
2009-09-18############3845483
2009-09-17###1.025######3404049
2009-09-16############3046275
2009-09-15###############
2009-09-14###1.025###1.0252042486
2009-09-11######1###2423579
2009-09-10###############
2009-09-09###1.0250.98513017289
2009-09-08###1.045######2248088
2009-09-07###1.055#########
2009-09-04############1561476
2009-09-0311.0451######
2009-09-02############4038541
2009-09-01############1683020
2009-08-311.055############
2009-08-28############1523181
2009-08-271.0751.075######3155926
2009-08-26#########1.075###
2009-08-251.055###1.055###3220848
2009-08-24############2500823
2009-08-21###############
2009-08-20######1.0751.075###
2009-08-19######1.075###5352179
2009-08-18###1.075#########
2009-08-17#########1.085###
2009-08-14###1.1451.0751.0753337443
2009-08-131.085###1.0851.125###
2009-08-12###1.085######2984974
2009-08-111.025#########1074740
2009-08-10############1370486
2009-08-07#########1.025###
2009-08-061###1###1976885
2009-08-051.055#########2216956
2009-08-04###1.085###1.0552576370
2009-08-03######1.055###1894923
2009-07-31############2194681
2009-07-30#########1.0752274684
2009-07-29###############
2009-07-28######1.0551.085###
2009-07-27###1.075###1.055###
2009-07-24###1.125#########
2009-07-23###############
2009-07-22############3675358
2009-07-21#########1###
2009-07-20###1.075###1.0256010128
2009-07-17############9089273
2009-07-16###0.955#########
2009-07-150.89###0.885###5525944
2009-07-140.880.89###0.893635857
2009-07-130.870.89###0.884338925


     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 2018-02-20 06:07:39 thru 2018-02-20 06:07:39 GMT for 0 secs.
Page length category 2 - Current - 0, 00000