End of day Prices (full format), 150 Days for (ESG) EASTERN STAR GAS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-03 Thu
| ###
| 0.875
| 0.85
| ###
| 21,033,284
| ###
| 80.6
| 80.6
| 0.0 |
2011-Nov-02 Wed
| 0.85
| 0.875
| 0.84
| 0.86
|
|
| 77.2
| 77.2
| ### |
2011-Nov-01 Tue
| 0.88
| 0.885
| 0.875
| 0.875
| 6,274,624
| ###
| ###
| ###
| 0.1 |
2011-Oct-31 Mon
| ###
| ###
| 0.885
| 0.89
| 8,368,940
| 3,703,255
| 33.7
| 33.7
| ### |
2011-Oct-28 Fri
| ###
| 0.925
| 0.877
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2011-Oct-27 Thu
| ###
| ###
| 0.83
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2011-Oct-26 Wed
| ###
| 0.86
| 0.825
| 0.85
|
|
| 79.6
| 79.6
| ### |
2011-Oct-25 Tue
| 0.85
| 0.855
| 0.84
| 0.845
|
|
| 37.3
| 37.3
| ### |
2011-Oct-24 Mon
| 0.84
| 0.86
| 0.84
| 0.86
| 9,586,225
| ###
| 83.0
| 83.0
| ### |
2011-Oct-21 Fri
| 0.825
| 0.85
| 0.825
| 0.83
| 6,011,559
| 5,034,680
| 76.3
| 76.3
| ### |
2011-Oct-20 Thu
| ###
| 0.845
| 0.825
| 0.825
| 4,696,473
| 3,921,554
| 30.0
| 30.0
| 0.1 |
2011-Oct-19 Wed
| 0.84
| 0.85
| ###
| 0.845
|
|
| 78.5
| 78.5
| ### |
2011-Oct-18 Tue
| 0.83
| 0.85
| 0.825
| ###
| 3,815,326
| ###
| ###
| ###
| 0.0 |
2011-Oct-17 Mon
| 0.86
| 0.87
| 0.855
| 0.855
|
|
| 23.6
| 23.6
| ### |
2011-Oct-14 Fri
| 0.855
| ###
| 0.845
| 0.85
| 2,618,323
| 1,106,241
| 27.1
| 27.1
| ### |
2011-Oct-13 Thu
| 0.855
| 0.875
| 0.85
| 0.87
| 8,898,979
| ###
| ###
| ###
| 0.1 |
2011-Oct-12 Wed
| 0.855
| 0.86
| 0.83
| 0.85
| 6,999,043
| ###
| ###
| ###
| ### |
2011-Oct-11 Tue
| 0.85
| 0.86
| 0.84
| 0.86
|
|
| 75.4
| 75.4
| ### |
2011-Oct-10 Mon
| 0.825
| 0.85
| 0.82
| 0.85
| 4,364,272
| ###
| 83.8
| 83.8
| ### |
2011-Oct-07 Fri
| ###
| 0.83
| 0.79
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-06 Thu
| 0.785
| ###
| 0.77
| 0.79
| 5,818,942
| ###
| 57.8
| 57.8
| ### |
2011-Oct-05 Wed
| 0.75
| 0.775
| 0.75
| 0.775
| 10,813,449
| 8,245,254
| 89.4
| 89.4
| 0.1 |
2011-Oct-04 Tue
| 0.745
| 0.755
| ###
| 0.74
| 2,931,056
| 1,106,473
| 26.2
| 26.2
| 0.1 |
2011-Oct-03 Mon
| 0.755
| 0.76
| 0.745
| 0.76
| 1,994,877
| 1,501,144
| 85.4
| 85.4
| 0.1 |
2011-Sep-30 Fri
| 0.76
| 0.785
| 0.76
| 0.775
| 4,383,442
| ###
| 82.7
| 82.7
| 0.1 |
2011-Sep-29 Thu
| 0.74
| 0.775
| 0.73
| 0.76
| 3,884,485
| 2,923,074
| ###
| ###
| 0.1 |
2011-Sep-28 Wed
| 0.745
| 0.76
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2011-Sep-27 Tue
| ###
| 0.75
| 0.72
| 0.75
| 4,474,083
| 3,288,451
| 77.2
| 77.2
| ### |
2011-Sep-26 Mon
| 0.74
| 0.745
| 0.7
| 0.71
|
|
| 34.0
| 34.0
| ### |
2011-Sep-23 Fri
| 0.74
| 0.75
| 0.73
| 0.73
|
|
| 23.6
| 23.6
| 0.1 |
2011-Sep-22 Thu
| 0.745
| ###
| 0.745
| 0.75
| 1,422,556
| ###
| ###
| ###
| ### |
2011-Sep-21 Wed
| 0.76
| 0.78
| 0.755
| 0.775
|
|
| 85.7
| 85.7
| 0.1 |
2011-Sep-20 Tue
| 0.76
| ###
| 0.75
| 0.755
| 2,069,575
| ###
| 36.4
| 36.4
| ### |
2011-Sep-19 Mon
| 0.77
| 0.775
| 0.755
| 0.76
| 2,581,486
| ###
| 32.3
| 32.3
| 0.1 |
2011-Sep-16 Fri
| 0.775
| 0.785
| 0.77
| 0.785
|
|
| 75.1
| 75.1
| ### |
2011-Sep-15 Thu
| 0.76
| ###
| 0.74
| 0.755
|
|
| ###
| ###
| ### |
2011-Sep-14 Wed
| 0.77
| 0.775
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-13 Tue
| 0.75
| 0.77
| 0.75
| ###
| 2,138,650
| 1,625,374
| 87.5
| 87.5
| 0.0 |
2011-Sep-12 Mon
| 0.76
| ###
| ###
| ###
| 3,601,620
| 0
| 21.5
| 21.5
| 0.0 |
2011-Sep-09 Fri
| 0.78
| 0.8
| 0.775
| 0.775
| 2,281,024
| ###
| ###
| ###
| 0.1 |
2011-Sep-08 Thu
| 0.79
| 0.79
| 0.77
| 0.78
| 4,846,288
| ###
| ###
| ###
| 0.1 |
2011-Sep-07 Wed
| 0.77
| 0.78
| 0.76
| 0.775
|
|
| ###
| ###
| 0.1 |
2011-Sep-06 Tue
| 0.75
| 0.76
| 0.745
| 0.745
|
|
| ###
| ###
| ### |
2011-Sep-05 Mon
| 0.785
| ###
| ###
| 0.77
|
|
| ###
| ###
| 0.1 |
2011-Sep-02 Fri
| 0.8
| 0.82
| 0.8
| ###
| 3,607,256
| 2,921,877
| 79.3
| 79.3
| 0.0 |
2011-Sep-01 Thu
| ###
| 0.825
| ###
| ###
| 6,307,385
| ###
| ###
| ###
| 0.0 |
2011-Aug-31 Wed
| ###
| ###
| ###
| 0.79
|
|
| ###
| ###
| ### |
2011-Aug-30 Tue
| 0.8
| ###
| 0.785
| 0.79
|
|
| ###
| ###
| ### |
2011-Aug-29 Mon
| 0.775
| ###
| 0.775
| 0.79
| 3,826,284
| 1,482,685
| ###
| ###
| ### |
2011-Aug-26 Fri
| 0.78
| 0.785
| 0.77
| 0.785
|
|
| ###
| ###
| ### |
2011-Aug-25 Thu
| 0.775
| 0.785
| ###
| 0.775
|
|
| ###
| ###
| 0.1 |
2011-Aug-24 Wed
| 0.79
| ###
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2011-Aug-23 Tue
| 0.755
| 0.78
| 0.75
| 0.78
|
|
| 83.7
| 83.7
| 0.1 |
2011-Aug-22 Mon
| 0.74
| 0.785
| 0.74
| 0.745
| 6,984,926
| ###
| ###
| ###
| ### |
2011-Aug-19 Fri
| 0.75
| ###
| 0.73
| 0.73
| 11,800,949
| 4,307,346
| 21.4
| 21.4
| 0.1 |
2011-Aug-18 Thu
| 0.8
| ###
| 0.77
| 0.775
|
|
| ###
| ###
| 0.1 |
2011-Aug-17 Wed
| 0.79
| 0.81
| 0.785
| 0.81
| 3,553,952
| 2,834,276
| 81.7
| 81.7
| 0.1 |
2011-Aug-16 Tue
| 0.8
| 0.81
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2011-Aug-15 Mon
| 0.8
| ###
| 0.785
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2011-Aug-12 Fri
| 0.78
| ###
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2011-Aug-11 Thu
| ###
| ###
| 0.755
| 0.77
|
|
| ###
| ###
| 0.1 |
2011-Aug-10 Wed
| 0.79
| 0.81
| 0.78
| 0.785
|
|
| 29.8
| 29.8
| ### |
2011-Aug-09 Tue
| ###
| ###
| ###
| ###
| 10,101,581
| 0
| 92.8
| 92.8
| 0.0 |
2011-Aug-08 Mon
| 0.73
| 0.77
| 0.71
| ###
| 8,388,448
| 6,207,451
| ###
| ###
| 0.0 |
2011-Aug-05 Fri
| 0.75
| 0.78
| ###
| 0.74
|
|
| 43.5
| 43.5
| 0.1 |
2011-Aug-04 Thu
| 0.85
| 0.85
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2011-Aug-03 Wed
| 0.855
| 0.86
| ###
| 0.845
|
|
| 29.3
| 29.3
| ### |
2011-Aug-02 Tue
| 0.86
| 0.88
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
2011-Aug-01 Mon
| 0.86
| 0.885
| 0.86
| 0.88
|
|
| 77.3
| 77.3
| 0.1 |
2011-Jul-29 Fri
| 0.855
| 0.86
| 0.85
| 0.855
| 5,507,856
| ###
| 77.5
| 77.5
| ### |
2011-Jul-28 Thu
| ###
| 0.87
| 0.855
| 0.855
|
|
| ###
| ###
| ### |
2011-Jul-27 Wed
| 0.88
| 0.89
| 0.875
| 0.875
| 6,033,051
| ###
| ###
| ###
| 0.1 |
2011-Jul-26 Tue
| 0.875
| 0.885
| 0.87
| 0.885
| 5,646,120
| 4,954,470
| 73.9
| 73.9
| ### |
2011-Jul-25 Mon
| 0.885
| 0.89
| ###
| 0.875
| 8,305,789
| 3,696,076
| ###
| ###
| 0.1 |
2011-Jul-22 Fri
| 0.885
| ###
| 0.885
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2011-Jul-21 Thu
| 0.89
| ###
| 0.88
| 0.885
| 32,518,944
| ###
| ###
| ###
| ### |
2011-Jul-20 Wed
| 0.885
| ###
| 0.88
| 0.89
| 29,143,153
| 12,822,987
| ###
| ###
| ### |
2011-Jul-19 Tue
| ###
| 0.88
| 0.83
| 0.875
|
|
| ###
| ###
| 0.1 |
2011-Jul-18 Mon
| 0.82
| 0.855
| ###
| 0.84
|
|
| 87.1
| 87.1
| ### |
2011-Jul-15 Fri
| ###
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| ###
| 0.625
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
| 1,992,787
| 0
| 84.8
| 84.8
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| ###
| ###
| 2,216,482
| 0
| 8.0
| 8.0
| 0.0 |
2011-Jul-08 Fri
| 0.645
| 0.655
| ###
| 0.655
|
|
| 75.1
| 75.1
| ### |
2011-Jul-07 Thu
| 0.655
| 0.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| 0.655
| ###
| 0.645
| 0.655
|
|
| ###
| ###
| ### |
2011-Jul-05 Tue
| ###
| ###
| ###
| 0.645
| 3,068,145
| 0
| ###
| ###
| ### |
2011-Jul-04 Mon
| 0.645
| ###
| ###
| ###
| 2,848,170
| 0
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| ###
| ###
| 2,727,870
| 0
| 88.7
| 88.7
| 0.0 |
2011-Jun-30 Thu
| 0.57
| ###
| 0.57
| ###
| 2,460,544
| 701,255
| ###
| ###
| 0.0 |
2011-Jun-29 Wed
| 0.58
| 0.585
| ###
| 0.57
| 1,851,751
| ###
| ###
| ###
| ### |
2011-Jun-28 Tue
| 0.58
| 0.585
| ###
| 0.575
|
|
| 31.6
| 31.6
| ### |
2011-Jun-27 Mon
| 0.58
| 0.585
| 0.55
| ###
| 3,439,254
| 1,951,776
| ###
| ###
| 0.0 |
2011-Jun-24 Fri
| ###
| ###
| 0.585
| ###
| 1,255,926
| 367,358
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
| 1,803,157
| 0
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| ###
| ###
| ###
| ###
| 1,960,359
| 0
| 72.3
| 72.3
| 0.0 |
2011-Jun-21 Tue
| 0.59
| ###
| 0.59
| ###
| 1,434,482
| 423,172
| 87.1
| 87.1
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| 0.585
| 0.59
|
|
| 37.4
| 37.4
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2011-Jun-16 Thu
| ###
| 0.625
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| ###
| ###
| ###
| ###
| 1,182,770
| 0
| 73.9
| 73.9
| 0.0 |
2011-Jun-09 Thu
| 0.625
| ###
| ###
| ###
| 1,744,984
| 0
| 72.5
| 72.5
| 0.0 |
2011-Jun-08 Wed
| ###
| 0.645
| ###
| ###
| 2,703,950
| 872,023
| 24.1
| 24.1
| 0.0 |
2011-Jun-07 Tue
| ###
| ###
| ###
| 0.645
|
|
| ###
| ###
| ### |
2011-Jun-06 Mon
| 0.655
| ###
| 0.625
| ###
| 2,442,326
| 763,226
| 19.9
| 19.9
| 0.0 |
2011-Jun-03 Fri
| ###
| 0.675
| 0.655
| 0.655
| 1,611,622
| 1,071,728
| 23.8
| 23.8
| ### |
2011-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2011-Jun-01 Wed
| ###
| 0.71
| 0.675
| ###
| 2,258,878
| 1,564,273
| 90.9
| 90.9
| 0.0 |
2011-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-30 Mon
| 0.685
| ###
| 0.675
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2011-May-27 Fri
| 0.675
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-26 Thu
| ###
| 0.685
| ###
| 0.675
|
|
| 91.0
| 91.0
| 0.0 |
2011-May-25 Wed
| ###
| ###
| ###
| ###
| 2,476,086
| 0
| ###
| ###
| 0.0 |
2011-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2011-May-23 Mon
| 0.685
| 0.7
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2011-May-20 Fri
| ###
| 0.72
| ###
| 0.7
| 1,764,274
| ###
| 25.8
| 25.8
| ### |
2011-May-19 Thu
| 0.7
| 0.72
| 0.685
| 0.72
|
|
| 84.0
| 84.0
| ### |
2011-May-18 Wed
| ###
| ###
| 0.675
| 0.685
| 810,843
| 273,659
| 70.9
| 70.9
| 0.0 |
2011-May-17 Tue
| ###
| ###
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2011-May-16 Mon
| 0.675
| 0.685
| ###
| ###
| 1,093,770
| ###
| ###
| ###
| 0.0 |
2011-May-13 Fri
| ###
| ###
| ###
| 0.685
| 2,217,374
| 0
| ###
| ###
| 0.0 |
2011-May-12 Thu
| 0.71
| 0.72
| ###
| ###
| 2,050,050
| ###
| ###
| ###
| 0.0 |
2011-May-11 Wed
| 0.71
| ###
| 0.71
| 0.725
|
|
| 83.4
| 83.4
| ### |
2011-May-10 Tue
| 0.725
| 0.725
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2011-May-09 Mon
| 0.72
| 0.73
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2011-May-06 Fri
| 0.71
| ###
| 0.7
| 0.71
| 2,226,989
| 779,446
| 63.3
| 63.3
| ### |
2011-May-05 Thu
| ###
| 0.72
| 0.7
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-04 Wed
| 0.73
| 0.73
| 0.71
| ###
| 1,727,545
| ###
| ###
| ###
| 0.0 |
2011-May-03 Tue
| ###
| 0.74
| 0.73
| 0.73
|
|
| 36.7
| 36.7
| 0.1 |
2011-May-02 Mon
| 0.76
| 0.76
| 0.72
| 0.745
| 2,325,983
| 1,721,227
| 29.8
| 29.8
| ### |
2011-Apr-29 Fri
| ###
| ###
| 0.755
| 0.76
|
|
| 14.1
| 14.1
| 0.1 |
2011-Apr-28 Thu
| 0.785
| ###
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2011-Apr-27 Wed
| 0.785
| 0.785
| 0.77
| 0.775
|
|
| 38.1
| 38.1
| 0.1 |
2011-Apr-21 Thu
| 0.78
| 0.79
| 0.76
| 0.785
| 3,724,888
| 2,886,788
| ###
| ###
| ### |
2011-Apr-20 Wed
| 0.72
| 0.775
| 0.72
| 0.775
| 3,215,121
| ###
| ###
| ###
| 0.1 |
|