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 Tue 24-May-28 06:41:17 AM 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 7...

     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 .. Monday 27th 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
2008-May-06 Tue ### ### ### ### 71.7 71.7 0.0
2008-May-05 Mon 0.54 0.59 0.54 0.59 ### ### 0.0
2008-May-02 Fri 0.51 ### 0.51 0.525 ### ### 0.0
2008-May-01 Thu 0.485 ### 0.48 0.5 2,922,986 ### 85.1 85.1 0.0
2008-Apr-30 Wed 0.47 0.53 0.46 ### ### ### 0.0
2008-Apr-29 Tue 0.45 ### 0.45 ### 1,085,283 244,188 ### ### 0.0
2008-Apr-28 Mon 0.45 0.46 0.445 0.45 746,721 ### ### ### 0.0
2008-Apr-24 Thu 0.46 0.46 0.44 0.45 897,958 404,081 ### ### 0.0
2008-Apr-23 Wed 0.43 0.475 0.43 0.46 ### ### 0.0
2008-Apr-22 Tue ### ### ### 0.43 3,481,073 0 96.4 96.4 ###
2008-Apr-21 Mon 0.41 0.42 ### 0.4 18.3 18.3 0.0
2008-Apr-18 Fri 0.375 0.41 ### 0.41 ### ### ###
2008-Apr-17 Thu 0.375 0.375 ### ### ### ### 0.0
2008-Apr-16 Wed ### ### ### ### 424,474 0 75.9 75.9 0.0
2008-Apr-15 Tue ### ### ### ### 66,989 0 65.5 65.5 0.0
2008-Apr-14 Mon ### ### 0.355 ### 611,677 108,572 ### ### 0.0
2008-Apr-11 Fri ### 0.375 ### ### 416,050 ### 25.6 25.6 0.0
2008-Apr-10 Thu ### ### ### ### 1,062,253 0 ### ### 0.0
2008-Apr-09 Wed ### ### ### ### 561,451 0 7.5 7.5 0.0
2008-Apr-08 Tue ### ### ### ### ### ### 0.0
2008-Apr-07 Mon ### 0.375 ### ### 75.8 75.8 0.0
2008-Apr-04 Fri ### ### ### ### 61.1 61.1 0.0
2008-Apr-03 Thu ### 0.375 ### ### 144,741 ### 82.6 82.6 0.0
2008-Apr-02 Wed 0.355 ### ### ### 320,774 0 ### ### 0.0
2008-Apr-01 Tue ### ### ### 0.355 366,989 0 ### ### 0.0
2008-Mar-31 Mon ### ### ### ### 2,072,120 0 ### ### 0.0
2008-Mar-28 Fri ### ### ### 0.355 622,888 0 89.2 89.2 0.0
2008-Mar-27 Thu ### 0.345 ### ### ### ### 0.0
2008-Mar-26 Wed ### ### 0.325 ### 198,225 ### 20.0 20.0 0.0
2008-Mar-25 Tue ### 0.345 ### ### ### ### 0.0
2008-Mar-20 Thu ### ### ### ### ### ### 0.0
2008-Mar-19 Wed ### 0.345 ### ### ### ### 0.0
2008-Mar-18 Tue ### ### ### ### 213,881 0 ### ### 0.0
2008-Mar-17 Mon ### ### ### ### 682,955 0 1.2 1.2 0.0
2008-Mar-14 Fri ### ### ### ### 664,822 0 ### ### 0.0
2008-Mar-13 Thu ### 0.355 ### ### 634,783 112,673 95.0 95.0 0.0
2008-Mar-12 Wed ### ### ### 0.325 14.2 14.2 ###
2008-Mar-11 Tue ### ### ### ### 660,387 0 38.2 38.2 0.0
2008-Mar-10 Mon ### 0.325 ### ### 710,587 115,470 ### ### 0.0
2008-Mar-07 Fri ### 0.355 0.325 0.325 7.4 7.4 ###
2008-Mar-06 Thu ### ### ### ### 7.5 7.5 0.0
2008-Mar-05 Wed ### ### ### ### 746,579 0 1.8 1.8 0.0
2008-Mar-04 Tue ### ### ### 0.355 37.7 37.7 0.0
2008-Mar-03 Mon 0.355 0.355 ### ### 37.0 37.0 0.0
2008-Feb-29 Fri 0.355 ### 0.355 ### 83.7 83.7 0.0
2008-Feb-28 Thu ### ### ### 0.355 271,825 0 12.5 12.5 0.0
2008-Feb-27 Wed ### 0.375 0.355 0.375 74.2 74.2 ###
2008-Feb-26 Tue ### ### 0.355 ### 257,889 45,775 ### ### 0.0
2008-Feb-25 Mon ### ### ### ### ### ### 0.0
2008-Feb-22 Fri ### ### ### ### ### ### 0.0
2008-Feb-21 Thu ### ### ### 0.375 210,450 0 78.0 78.0 ###
2008-Feb-20 Wed ### ### ### ### 275,884 0 75.2 75.2 0.0
2008-Feb-19 Tue ### ### ### ### ### ### 0.0
2008-Feb-18 Mon ### 0.375 0.355 0.355 449,652 164,122 ### ### 0.0
2008-Feb-15 Fri ### 0.385 ### 0.375 694,571 ### 28.9 28.9 ###
2008-Feb-14 Thu ### ### ### ### 863,275 0 ### ### 0.0
2008-Feb-13 Wed ### ### ### ### 277,350 0 23.8 23.8 0.0
2008-Feb-12 Tue ### 0.42 0.375 ### 702,859 279,386 22.9 22.9 0.0
2008-Feb-11 Mon ### 0.42 ### 0.4 1,063,178 ### 86.5 86.5 0.0
2008-Feb-08 Fri 0.385 0.41 0.385 0.41 1,053,355 ### ### ### ###
2008-Feb-07 Thu ### ### ### 0.385 1,053,885 0 ### ### 0.0
2008-Feb-06 Wed ### ### ### ### 86.4 86.4 0.0
2008-Feb-05 Tue ### ### ### 0.385 900,729 0 91.4 91.4 0.0
2008-Feb-04 Mon ### 0.385 0.355 ### 70.4 70.4 0.0
2008-Feb-01 Fri ### ### ### ### 465,287 0 ### ### 0.0
2008-Jan-31 Thu ### ### ### ### 19.6 19.6 0.0
2008-Jan-30 Wed ### ### ### ### ### ### 0.0
2008-Jan-29 Tue ### ### ### ### 1,049,058 0 ### ### 0.0
2008-Jan-25 Fri 0.345 ### ### 0.355 ### ### 0.0
2008-Jan-24 Thu 0.325 ### ### ### ### ### 0.0
2008-Jan-23 Wed ### ### ### ### 673,646 0 58.3 58.3 0.0
2008-Jan-22 Tue ### ### 0.25 0.28 1,622,645 ### 13.2 13.2 ###
2008-Jan-21 Mon ### 0.355 ### ### 1,171,258 ### 96.6 96.6 0.0
2008-Jan-18 Fri ### ### ### ### 729,285 0 16.9 16.9 0.0
2008-Jan-17 Thu ### ### 0.355 0.355 285,287 ### 29.0 29.0 0.0
2008-Jan-16 Wed 0.375 0.375 ### ### 582,728 ### ### ### 0.0
2008-Jan-15 Tue ### ### ### 0.375 596,874 0 83.1 83.1 ###
2008-Jan-14 Mon ### 0.385 ### ### 946,974 ### ### ### 0.0
2008-Jan-11 Fri 0.4 0.42 ### ### 42.4 42.4 0.0
2008-Jan-10 Thu 0.375 0.42 0.375 0.4 1,609,829 ### ### ### 0.0
2008-Jan-09 Wed 0.385 ### ### 0.375 19.5 19.5 ###
2008-Jan-08 Tue 0.41 0.41 0.375 0.4 1,050,129 412,175 22.3 22.3 0.0
2008-Jan-07 Mon 0.42 0.42 0.41 ### 33.4 33.4 0.0
2008-Jan-04 Fri 0.425 0.425 0.42 0.42 722,453 ### 22.4 22.4 ###
2008-Jan-03 Thu 0.43 ### 0.425 0.425 ### ### ###
2008-Jan-02 Wed 0.43 ### 0.425 ### 214,855 45,656 76.9 76.9 0.0
2007-Dec-31 Mon 0.43 0.43 0.43 0.43 ### ### ###
2007-Dec-28 Fri 0.425 0.43 0.425 0.43 95,846 40,974 75.6 75.6 ###
2007-Dec-27 Thu 0.43 0.43 0.42 0.425 ### ### ###
2007-Dec-24 Mon 0.44 0.44 0.42 ### 402,678 173,151 19.1 19.1 0.0
2007-Dec-21 Fri 0.43 ### 0.425 ### 353,974 ### 72.0 72.0 0.0
2007-Dec-20 Thu 0.43 0.44 0.425 0.425 ### ### ###
2007-Dec-19 Wed 0.44 0.455 0.43 0.43 4,563,188 ### 18.6 18.6 ###
2007-Dec-18 Tue ### 0.44 0.42 ### ### ### 0.0
2007-Dec-17 Mon ### ### 0.425 ### 1,284,445 272,944 13.1 13.1 0.0
2007-Dec-14 Fri 0.47 0.475 ### ### ### ### 0.0
2007-Dec-13 Thu ### 0.47 ### 0.47 79.5 79.5 ###
2007-Dec-12 Wed 0.47 0.47 0.46 ### ### ### 0.0
2007-Dec-11 Tue 0.46 0.475 0.46 0.47 1,084,482 ### ### ### ###
2007-Dec-10 Mon 0.46 0.46 0.455 0.46 243,044 ### ### ### 0.0
2007-Dec-07 Fri 0.45 ### 0.45 0.46 81.2 81.2 0.0
2007-Dec-06 Thu 0.46 0.46 0.45 0.45 791,921 360,324 ### ### 0.0
2007-Dec-05 Wed 0.46 0.46 0.455 0.46 68.6 68.6 0.0
2007-Dec-04 Tue ### 0.475 0.455 0.46 27.6 27.6 0.0
2007-Dec-03 Mon 0.44 0.47 0.44 0.47 876,247 ### ### ### ###
2007-Nov-30 Fri 0.46 0.46 ### ### ### ### 0.0
2007-Nov-29 Thu 0.46 0.47 0.455 0.455 ### ### 0.0
2007-Nov-28 Wed ### 0.47 0.455 0.455 ### ### 0.0
2007-Nov-27 Tue 0.455 0.475 0.455 ### 83.1 83.1 0.0
2007-Nov-26 Mon 0.45 0.46 0.45 0.455 ### ### 0.0
2007-Nov-23 Fri 0.45 ### 0.445 0.445 ### ### ###
2007-Nov-22 Thu 0.46 0.46 0.45 0.45 26.3 26.3 0.0
2007-Nov-21 Wed 0.48 0.485 ### ### 392,975 ### ### ### 0.0
2007-Nov-20 Tue ### ### 0.47 0.48 ### ### 0.0
2007-Nov-19 Mon 0.47 0.51 0.47 ### ### ### 0.0
2007-Nov-16 Fri 0.475 0.475 0.46 ### 402,784 ### ### ### 0.0
2007-Nov-15 Thu 0.47 0.475 0.46 0.475 76.1 76.1 ###
2007-Nov-14 Wed 0.475 0.485 ### 0.475 ### ### ###
2007-Nov-13 Tue ### 0.475 0.43 0.46 1,492,646 675,422 ### ### 0.0
2007-Nov-12 Mon 0.425 0.475 0.42 0.43 2,502,875 ### 83.8 83.8 ###
2007-Nov-09 Fri 0.43 0.44 0.425 0.425 ### ### ###
2007-Nov-08 Thu 0.445 0.445 0.425 0.43 1,122,921 488,470 14.0 14.0 ###
2007-Nov-07 Wed 0.455 0.47 0.45 0.455 494,483 ### ### ### 0.0
2007-Nov-06 Tue 0.46 0.48 0.455 0.455 23.2 23.2 0.0
2007-Nov-05 Mon 0.48 0.48 0.445 0.455 ### ### 0.0
2007-Nov-02 Fri 0.47 0.48 0.455 0.48 ### ### 0.0
2007-Nov-01 Thu 0.5 ### 0.49 ### 2,071,683 ### ### ### 0.0
2007-Oct-31 Wed 0.46 0.51 0.46 0.485 ### ### 0.0
2007-Oct-30 Tue 0.45 0.46 0.445 0.46 1,442,326 652,652 ### ### 0.0
2007-Oct-29 Mon 0.445 0.45 ### 0.445 68.3 68.3 ###
2007-Oct-26 Fri 0.43 0.44 0.42 ### ### ### 0.0
2007-Oct-25 Thu 0.43 0.445 0.425 0.43 230,383 ### 70.3 70.3 ###
2007-Oct-24 Wed 0.46 0.46 0.43 0.43 485,451 216,025 ### ### ###
2007-Oct-23 Tue 0.43 0.46 0.43 0.46 411,647 183,182 ### ### 0.0
2007-Oct-22 Mon 0.41 0.425 0.4 0.425 ### ### ###
2007-Oct-19 Fri 0.46 ### 0.45 0.45 17.5 17.5 0.0
2007-Oct-18 Thu 0.45 ### 0.44 0.46 ### ### 0.0
2007-Oct-17 Wed ### 0.47 0.45 0.45 ### ### 0.0
2007-Oct-16 Tue 0.48 0.485 ### 0.47 16.5 16.5 ###
2007-Oct-15 Mon 0.5 0.5 0.48 0.48 1,071,879 525,220 ### ### 0.0
2007-Oct-12 Fri ### ### 0.49 0.49 558,470 136,825 11.0 11.0 ###
2007-Oct-11 Thu 0.52 0.52 0.5 0.5 601,176 ### ### ### 0.0
2007-Oct-10 Wed 0.5 ### 0.5 ### 713,158 178,289 87.6 87.6 0.0
2007-Oct-09 Tue 0.5 0.5 0.485 ### 26.8 26.8 0.0
2007-Oct-08 Mon 0.51 ### ### ### 1,193,941 0 ### ### 0.0
2007-Oct-05 Fri ### 0.51 0.475 ### 79.9 79.9 0.0
2007-Oct-04 Thu 0.485 0.49 0.475 0.475 ### ### ###
2007-Oct-03 Wed 0.48 0.5 0.47 0.485 ### ### 0.0
2007-Oct-02 Tue 0.5 ### 0.485 0.485 1,062,783 257,724 16.7 16.7 0.0
2007-Oct-01 Mon 0.525 0.525 0.5 ### 7.1 7.1 0.0


<< 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 2024-05-28 06:41:17 thru 2024-05-28 06:41:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000