Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 24-May-06 04:40:12 PM AEST

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

(ESG) EASTERN STAR GAS LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for ESG    Limits Next Section


Company Details for (ESG) EASTERN STAR GAS LIMITED

Listing Code ESG
Listing Name EASTERN STAR GAS LIMITED
GICS Sector Energy
ISIN Name EASTERN STAR GAS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ESG4


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for ESG .. Thursday 3rd November 2011

ESG 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 ### ### ###
MAX ### ### 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ESG    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 Next >>


End of day Prices (full format),

150 Days for (ESG) EASTERN STAR GAS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2010-Feb-11 Thu 0.78 0.79 ### 0.785 64.6 64.6 ###
2010-Feb-10 Wed 0.755 0.77 ### 0.77 3,356,528 ### 85.5 85.5 0.1
2010-Feb-09 Tue 0.71 0.74 0.7 0.73 89.4 89.4 0.1
2010-Feb-08 Mon 0.71 0.73 0.71 0.71 2,181,384 ### 71.1 71.1 ###
2010-Feb-05 Fri 0.74 0.74 0.7 ### 17.5 17.5 0.0
2010-Feb-04 Thu 0.78 0.785 0.76 ### 1,705,527 ### ### ### 0.0
2010-Feb-03 Wed 0.8 0.81 ### 0.775 3,020,445 1,223,280 14.3 14.3 0.1
2010-Feb-02 Tue 0.78 0.79 0.775 0.785 4,179,257 ### ### ### ###
2010-Feb-01 Mon 0.82 0.83 0.74 0.75 8.9 8.9 ###
2010-Jan-29 Fri 0.81 ### ### 0.775 17.9 17.9 0.1
2010-Jan-28 Thu ### 0.82 0.8 ### 2,617,052 ### ### ### 0.0
2010-Jan-27 Wed 0.81 ### 0.78 0.8 ### ### 0.1
2010-Jan-25 Mon 0.78 0.825 0.77 ### 90.0 90.0 0.0
2010-Jan-22 Fri 0.8 ### 0.785 0.8 64.4 64.4 0.1
2010-Jan-21 Thu 0.83 0.83 0.81 0.82 3,106,423 ### ### ### 0.1
2010-Jan-20 Wed 0.86 0.875 0.83 0.83 ### ### ###
2010-Jan-19 Tue ### ### 0.85 0.855 2,607,520 ### ### ### ###
2010-Jan-18 Mon 0.88 ### 0.87 0.89 2,653,629 1,154,328 77.2 77.2 ###
2010-Jan-15 Fri ### ### 0.87 0.89 ### ### ###
2010-Jan-14 Thu 0.945 0.945 ### ### 1,946,885 ### ### ### 0.0
2010-Jan-13 Wed ### ### ### ### 2,755,528 0 24.5 24.5 0.0
2010-Jan-12 Tue ### ### ### 0.945 18.0 18.0 0.1
2010-Jan-11 Mon 0.955 1 0.955 0.975 79.9 79.9 ###
2010-Jan-08 Fri ### ### ### 0.955 4,467,182 0 ### ### 0.1
2010-Jan-07 Thu ### ### ### ### ### ### 0.0
2010-Jan-06 Wed 0.925 ### ### ### 73.0 73.0 0.0
2010-Jan-05 Tue 0.945 ### ### ### 19.0 19.0 0.0
2010-Jan-04 Mon 0.83 ### 0.825 ### 6,720,588 2,772,242 ### ### 0.0
2009-Dec-31 Thu 0.82 0.83 0.81 0.825 ### ### 0.1
2009-Dec-30 Wed ### 0.82 0.81 ### 72.0 72.0 0.0
2009-Dec-29 Tue 0.825 0.83 0.8 0.8 ### ### 0.1
2009-Dec-24 Thu 0.83 ### 0.82 0.82 ### ### 0.1
2009-Dec-23 Wed ### ### 0.79 0.83 ### ### ###
2009-Dec-22 Tue 0.775 0.81 0.775 0.79 3,988,641 ### ### ### ###
2009-Dec-21 Mon 0.77 0.77 0.74 0.745 941,345 ### 13.5 13.5 ###
2009-Dec-18 Fri 0.775 0.775 0.75 0.75 2,400,785 ### 12.9 12.9 ###
2009-Dec-17 Thu 0.78 0.79 0.77 0.785 73.8 73.8 ###
2009-Dec-16 Wed 0.79 0.825 0.77 0.77 3,307,050 2,637,372 ### ### 0.1
2009-Dec-15 Tue 0.76 0.785 0.745 0.78 2,592,258 1,983,077 ### ### 0.1
2009-Dec-14 Mon 0.78 0.78 0.73 0.75 2,064,622 1,558,789 12.2 12.2 ###
2009-Dec-11 Fri 0.77 0.79 0.76 0.78 ### ### 0.1
2009-Dec-10 Thu 0.775 0.785 0.76 0.76 ### ### 0.1
2009-Dec-09 Wed 0.79 0.79 0.76 0.775 22.0 22.0 0.1
2009-Dec-08 Tue ### 0.81 ### 0.8 1,131,979 458,451 ### ### 0.1
2009-Dec-07 Mon 0.825 0.83 0.79 ### ### ### 0.0
2009-Dec-04 Fri 0.82 0.825 ### 0.82 73.1 73.1 0.1
2009-Dec-03 Thu ### 0.825 0.79 0.82 ### ### 0.1
2009-Dec-02 Wed 0.8 0.81 0.78 ### 31.4 31.4 0.0
2009-Dec-01 Tue 0.825 0.83 0.78 0.78 3,611,474 ### 7.1 7.1 0.1
2009-Nov-30 Mon 0.8 0.83 0.79 0.83 ### ### ###
2009-Nov-27 Fri 0.84 0.85 0.785 0.785 5,072,370 ### ### ### ###
2009-Nov-26 Thu 0.855 0.86 0.85 0.85 956,178 ### 37.0 37.0 ###
2009-Nov-25 Wed 0.85 0.86 0.845 0.85 1,644,156 1,401,642 ### ### ###
2009-Nov-24 Tue 0.855 0.87 ### 0.845 ### ### ###
2009-Nov-23 Mon 0.84 0.855 0.825 0.85 1,298,387 1,090,645 ### ### ###
2009-Nov-20 Fri 0.83 ### 0.825 0.83 1,701,959 702,058 71.2 71.2 ###
2009-Nov-19 Thu 0.85 0.85 0.825 ### 2,949,085 2,469,858 22.5 22.5 0.0
2009-Nov-18 Wed 0.855 0.86 0.84 0.84 ### ### ###
2009-Nov-17 Tue 0.87 0.875 0.85 0.85 2,483,086 ### 26.9 26.9 ###
2009-Nov-16 Mon 0.875 0.885 ### 0.87 27.4 27.4 0.1
2009-Nov-13 Fri 0.87 0.88 0.86 0.87 2,560,344 ### 66.6 66.6 0.1
2009-Nov-12 Thu 0.88 0.885 ### 0.87 1,305,088 ### ### ### 0.1
2009-Nov-11 Wed 0.885 ### 0.875 0.875 1,652,351 ### ### ### 0.1
2009-Nov-10 Tue ### ### 0.885 0.89 21.0 21.0 ###
2009-Nov-09 Mon ### ### 0.86 ### 89.4 89.4 0.0
2009-Nov-06 Fri 0.86 ### 0.85 0.86 2,149,447 ### 63.1 63.1 ###
2009-Nov-05 Thu 0.86 ### 0.845 0.845 2,328,950 983,981 ### ### ###
2009-Nov-04 Wed 0.86 ### 0.85 0.86 2,214,254 941,057 73.1 73.1 ###
2009-Nov-03 Tue 0.86 0.875 0.85 0.86 981,221 ### ### ### ###
2009-Nov-02 Mon ### 0.86 0.83 0.85 1,719,171 ### 77.5 77.5 ###
2009-Oct-30 Fri 0.86 ### 0.85 0.855 28.0 28.0 ###
2009-Oct-29 Thu 0.855 0.86 0.825 0.845 45.6 45.6 ###
2009-Oct-28 Wed 0.87 0.89 0.86 ### 1,827,883 ### ### ### 0.0
2009-Oct-27 Tue 0.89 ### 0.87 0.875 1,444,388 ### ### ### 0.1
2009-Oct-26 Mon ### ### 0.885 ### 73.7 73.7 0.0
2009-Oct-23 Fri ### ### 0.89 ### ### ### 0.0
2009-Oct-22 Thu ### ### ### ### ### ### 0.0
2009-Oct-21 Wed ### ### ### ### 1,933,655 0 ### ### 0.0
2009-Oct-20 Tue ### 0.955 ### ### 2,427,348 1,159,058 ### ### 0.0
2009-Oct-19 Mon ### ### ### ### ### ### 0.0
2009-Oct-16 Fri 0.955 0.955 ### ### ### ### 0.0
2009-Oct-15 Thu ### ### ### ### ### ### 0.0
2009-Oct-14 Wed ### ### ### ### 1,969,841 0 ### ### 0.0
2009-Oct-13 Tue ### ### ### ### 72.8 72.8 0.0
2009-Oct-12 Mon ### ### ### 0.925 1,814,883 0 78.0 78.0 ###
2009-Oct-09 Fri ### 0.925 ### ### 2,355,779 1,089,547 ### ### 0.0
2009-Oct-08 Thu ### ### 0.885 ### 2,758,182 ### ### ### 0.0
2009-Oct-07 Wed ### ### 0.875 0.885 20.2 20.2 ###
2009-Oct-06 Tue ### ### 0.88 0.885 4,052,177 1,782,957 ### ### ###
2009-Oct-05 Mon ### ### ### ### 3,075,825 0 ### ### 0.0
2009-Oct-02 Fri ### ### ### ### 2,971,240 0 ### ### 0.0
2009-Oct-01 Thu 0.945 0.945 ### ### ### ### 0.0
2009-Sep-30 Wed 0.89 ### 0.885 0.925 4,256,229 1,883,381 ### ### ###
2009-Sep-29 Tue 0.885 ### 0.88 0.88 ### ### 0.1
2009-Sep-28 Mon ### ### 0.87 0.87 20.4 20.4 0.1
2009-Sep-25 Fri ### ### 0.87 ### ### ### 0.0
2009-Sep-24 Thu 0.925 0.955 ### ### ### ### 0.0
2009-Sep-23 Wed 0.975 0.975 ### ### ### ### 0.0
2009-Sep-22 Tue ### ### ### ### 4,490,373 0 ### ### 0.0
2009-Sep-21 Mon 1.025 1.025 ### ### 1,164,248 596,677 30.5 30.5 0.0
2009-Sep-18 Fri ### ### ### ### 3,845,483 0 ### ### 0.0
2009-Sep-17 Thu ### 1.025 ### ### 3,404,049 1,744,575 23.9 23.9 0.0
2009-Sep-16 Wed ### ### ### ### 3,046,275 0 63.0 63.0 0.0
2009-Sep-15 Tue ### ### ### ### 23.5 23.5 0.0
2009-Sep-14 Mon ### 1.025 ### 1.025 2,042,486 1,046,774 83.8 83.8 ###
2009-Sep-11 Fri ### ### 1 ### 2,423,579 1,211,789 27.4 27.4 0.0
2009-Sep-10 Thu ### ### ### ### ### ### 0.0
2009-Sep-09 Wed ### 1.025 0.985 1 3,017,289 3,032,375 27.3 27.3 ###
2009-Sep-08 Tue ### 1.045 ### ### 2,248,088 1,174,625 14.5 14.5 0.0
2009-Sep-07 Mon ### 1.055 ### ### 16.5 16.5 0.0
2009-Sep-04 Fri ### ### ### ### 1,561,476 0 ### ### 0.0
2009-Sep-03 Thu 1 1.045 1 ### ### ### 0.0
2009-Sep-02 Wed ### ### ### ### 4,038,541 0 ### ### 0.0
2009-Sep-01 Tue ### ### ### ### 1,683,020 0 30.0 30.0 0.0
2009-Aug-31 Mon 1.055 ### ### ### ### ### 0.0
2009-Aug-28 Fri ### ### ### ### 1,523,181 0 24.6 24.6 0.0
2009-Aug-27 Thu 1.075 1.075 ### ### 3,155,926 ### 11.0 11.0 0.0
2009-Aug-26 Wed ### ### ### 1.075 18.7 18.7 ###
2009-Aug-25 Tue 1.055 ### 1.055 ### 3,220,848 ### ### ### 0.0
2009-Aug-24 Mon ### ### ### ### 2,500,823 0 29.3 29.3 0.0
2009-Aug-21 Fri ### ### ### ### 35.2 35.2 0.0
2009-Aug-20 Thu ### ### 1.075 1.075 8.3 8.3 ###
2009-Aug-19 Wed ### ### 1.075 ### 5,352,179 ### 83.7 83.7 0.0
2009-Aug-18 Tue ### 1.075 ### ### ### ### 0.0
2009-Aug-17 Mon ### ### ### 1.085 81.8 81.8 0.1
2009-Aug-14 Fri ### 1.145 1.075 1.075 3,337,443 ### 11.2 11.2 ###
2009-Aug-13 Thu 1.085 ### 1.085 1.125 82.2 82.2 ###
2009-Aug-12 Wed ### 1.085 ### ### 2,984,974 1,619,348 ### ### 0.0
2009-Aug-11 Tue 1.025 ### ### ### 1,074,740 0 68.2 68.2 0.0
2009-Aug-10 Mon ### ### ### ### 1,370,486 0 ### ### 0.0
2009-Aug-07 Fri ### ### ### 1.025 ### ### ###
2009-Aug-06 Thu 1 ### 1 ### 1,976,885 988,442 82.9 82.9 0.0
2009-Aug-05 Wed 1.055 ### ### ### 2,216,956 0 ### ### 0.0
2009-Aug-04 Tue ### 1.085 ### 1.055 2,576,370 1,397,680 ### ### 0.1
2009-Aug-03 Mon ### ### 1.055 ### 1,894,923 999,571 ### ### 0.0
2009-Jul-31 Fri ### ### ### ### 2,194,681 0 65.1 65.1 0.0
2009-Jul-30 Thu ### ### ### 1.075 2,274,684 0 ### ### ###
2009-Jul-29 Wed ### ### ### ### ### ### 0.0
2009-Jul-28 Tue ### ### 1.055 1.085 ### ### 0.1
2009-Jul-27 Mon ### 1.075 ### 1.055 71.8 71.8 0.1
2009-Jul-24 Fri ### 1.125 ### ### 4.1 4.1 0.0
2009-Jul-23 Thu ### ### ### ### ### ### 0.0
2009-Jul-22 Wed ### ### ### ### 3,675,358 0 ### ### 0.0
2009-Jul-21 Tue ### ### ### 1 15.7 15.7 ###
2009-Jul-20 Mon ### 1.075 ### 1.025 6,010,128 3,230,443 ### ### ###
2009-Jul-17 Fri ### ### ### ### 9,089,273 0 ### ### 0.0
2009-Jul-16 Thu ### 0.955 ### ### 82.7 82.7 0.0
2009-Jul-15 Wed 0.89 ### 0.885 ### 5,525,944 ### 81.2 81.2 0.0
2009-Jul-14 Tue 0.88 0.89 ### 0.89 3,635,857 1,617,956 ### ### ###
2009-Jul-13 Mon 0.87 0.89 ### 0.88 4,338,925 1,930,821 86.9 86.9 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 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 2024-05-06 16:40:12 thru 2024-05-06 16:40:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000