Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 24-May-27 11:02:58 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 8...

     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 24th 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
2007-Sep-28 Fri 0.52 0.53 ### 0.51 16.9 16.9 ###
2007-Sep-27 Thu 0.525 ### ### ### 7.7 7.7 0.0
2007-Sep-26 Wed 0.53 0.54 0.52 0.525 1,782,847 ### 21.8 21.8 0.0
2007-Sep-25 Tue 0.48 0.55 0.48 0.545 99.1 99.1 0.0
2007-Sep-24 Mon 0.455 0.485 0.455 0.48 2,485,783 ### ### ### 0.0
2007-Sep-21 Fri 0.455 0.47 0.455 0.47 658,586 ### 84.9 84.9 ###
2007-Sep-20 Thu 0.45 0.46 0.425 0.45 ### ### 0.0
2007-Sep-19 Wed 0.47 0.485 0.445 0.445 ### ### ###
2007-Sep-18 Tue 0.44 0.485 0.425 0.47 97.2 97.2 ###
2007-Sep-17 Mon 0 0 0 0 0 0.0
2007-Sep-14 Fri 0 0 0 0 0 0.0
2007-Sep-13 Thu 0 0 0 0 0 0.0
2007-Sep-12 Wed 0 0 0 0 0 0.0
2007-Sep-11 Tue 0.425 0.445 0.425 0.445 645,750 ### ### ### ###
2007-Sep-10 Mon ### ### 0.41 0.425 514,887 105,551 85.6 85.6 ###
2007-Sep-07 Fri 0.45 0.455 0.43 ### 928,979 411,073 ### ### 0.0
2007-Sep-06 Thu 0.44 0.455 0.43 ### 25.5 25.5 0.0
2007-Sep-05 Wed 0.46 ### 0.44 0.46 428,043 ### 72.1 72.1 0.0
2007-Sep-04 Tue 0.43 ### 0.425 ### 96.9 96.9 0.0
2007-Sep-03 Mon ### ### 0.43 0.43 3.9 3.9 ###
2007-Aug-31 Fri 0.445 ### 0.445 ### ### ### 0.0
2007-Aug-30 Thu ### 0.47 0.44 0.44 ### ### ###
2007-Aug-29 Wed 0.455 0.455 0.41 0.445 1,434,785 620,544 15.6 15.6 ###
2007-Aug-28 Tue 0.49 0.5 0.475 0.49 ### ### ###
2007-Aug-27 Mon 0.445 ### 0.445 ### 1,460,823 ### 97.5 97.5 0.0
2007-Aug-24 Fri 0.445 0.445 0.425 0.43 13.2 13.2 ###
2007-Aug-23 Thu 0.425 0.45 0.425 0.44 84.3 84.3 ###
2007-Aug-22 Wed ### 0.42 ### ### ### ### 0.0
2007-Aug-21 Tue 0.43 ### 0.41 ### ### ### 0.0
2007-Aug-20 Mon 0.445 0.46 0.42 0.42 7.0 7.0 ###
2007-Aug-17 Fri ### 0.43 ### 0.41 3,065,144 ### ### ### ###
2007-Aug-16 Thu 0.355 ### ### ### 3,681,128 0 ### ### 0.0
2007-Aug-15 Wed 0.45 0.45 0.4 0.41 1,389,646 ### ### ### ###
2007-Aug-14 Tue 0.49 0.49 0.455 0.455 ### ### 0.0
2007-Aug-13 Mon ### ### ### ### 1,104,156 0 16.3 16.3 0.0
2007-Aug-10 Fri 0.51 ### ### ### 1,043,748 0 76.1 76.1 0.0
2007-Aug-09 Thu 0.525 0.55 ### 0.545 1,098,188 ### ### ### 0.0
2007-Aug-08 Wed ### 0.54 ### 0.52 1,156,886 312,359 64.5 64.5 0.0
2007-Aug-07 Tue 0.52 0.54 0.5 ### 1,868,380 971,557 31.7 31.7 0.0
2007-Aug-06 Mon 0.5 0.5 0.44 0.47 12.9 12.9 ###
2007-Aug-03 Fri 0.53 0.545 0.49 ### 2,648,126 ### 9.0 9.0 0.0
2007-Aug-02 Thu 0.545 0.555 0.49 0.51 2,465,778 ### ### ### ###
2007-Aug-01 Wed ### ### 0.54 0.54 7.0 7.0 0.0
2007-Jul-31 Tue 0.59 ### 0.57 0.59 904,843 257,880 ### ### 0.0
2007-Jul-30 Mon 0.525 0.59 0.51 0.545 1,303,170 716,743 ### ### 0.0
2007-Jul-27 Fri 0.58 ### 0.55 0.555 ### ### ###
2007-Jul-26 Thu ### ### ### ### 1,009,055 0 ### ### 0.0
2007-Jul-25 Wed ### ### ### ### 21.6 21.6 0.0
2007-Jul-24 Tue ### ### 0.645 ### 88.3 88.3 0.0
2007-Jul-23 Mon 0.645 ### 0.625 ### ### ### 0.0
2007-Jul-20 Fri ### ### ### ### 1,628,586 0 96.5 96.5 0.0
2007-Jul-19 Thu ### ### ### ### 2,123,626 0 18.7 18.7 0.0
2007-Jul-18 Wed 0.625 ### ### ### 749,354 0 ### ### 0.0
2007-Jul-17 Tue ### ### ### ### ### ### 0.0
2007-Jul-16 Mon ### ### 0.645 0.645 11.5 11.5 ###
2007-Jul-13 Fri ### 0.7 ### ### 1,473,675 515,786 9.1 9.1 0.0
2007-Jul-12 Thu ### 0.7 ### ### 2,937,074 1,027,975 99.3 99.3 0.0
2007-Jul-11 Wed 0.58 0.59 0.555 0.59 2,228,086 1,275,579 ### ### 0.0
2007-Jul-10 Tue ### ### 0.57 ### 1,830,526 ### 32.3 32.3 0.0
2007-Jul-09 Mon 0.625 0.625 0.57 ### 3,907,326 2,334,627 13.5 13.5 0.0
2007-Jul-06 Fri ### 0.655 ### ### ### ### 0.0
2007-Jul-05 Thu ### ### 0.645 ### 1,238,774 ### ### ### 0.0
2007-Jul-04 Wed ### ### ### ### ### ### 0.0
2007-Jul-03 Tue ### ### ### ### ### ### 0.0
2007-Jul-02 Mon ### ### ### 0.645 549,157 0 6.3 6.3 ###
2007-Jun-29 Fri ### 0.7 ### ### ### ### 0.0
2007-Jun-28 Thu ### ### ### ### 90.5 90.5 0.0
2007-Jun-27 Wed ### ### ### ### 1.8 1.8 0.0
2007-Jun-26 Tue 0.75 0.79 ### ### 4.2 4.2 0.0
2007-Jun-25 Mon ### 0.75 ### 0.74 2,389,677 896,128 ### ### 0.1
2007-Jun-22 Fri ### ### ### ### ### ### 0.0
2007-Jun-21 Thu ### ### ### ### 1,458,976 0 71.2 71.2 0.0
2007-Jun-20 Wed 0.625 ### ### ### 95.2 95.2 0.0
2007-Jun-19 Tue 0.555 ### 0.55 ### 98.1 98.1 0.0
2007-Jun-18 Mon 0.54 0.555 0.525 0.555 86.7 86.7 ###
2007-Jun-15 Fri 0.55 0.555 0.52 0.55 1,859,450 999,454 66.0 66.0 ###
2007-Jun-14 Thu 0.54 0.555 ### 0.555 86.5 86.5 ###
2007-Jun-13 Wed ### 0.54 0.51 0.54 ### ### 0.0
2007-Jun-12 Tue ### 0.525 ### 0.525 683,447 ### 90.3 90.3 0.0
2007-Jun-08 Fri ### ### 0.5 ### 2,137,555 534,388 ### ### 0.0
2007-Jun-07 Thu 0.525 0.53 0.51 0.52 ### ### 0.0
2007-Jun-06 Wed 0.545 0.545 0.525 0.53 1,986,840 1,062,959 ### ### 0.0
2007-Jun-05 Tue 0.525 0.54 0.52 0.54 3,023,750 1,602,587 ### ### 0.0
2007-Jun-04 Mon ### 0.52 ### 0.52 74.9 74.9 0.0
2007-Jun-01 Fri 0.49 0.51 0.485 0.51 ### ### ###
2007-May-31 Thu 0.47 0.49 0.46 0.49 1,895,987 ### ### ### ###
2007-May-30 Wed 0.47 0.49 ### ### 2,936,246 719,380 33.7 33.7 0.0
2007-May-29 Tue 0.475 0.475 ### ### ### ### 0.0
2007-May-28 Mon 0.44 0.48 0.44 0.48 3,973,645 1,827,876 ### ### 0.0
2007-May-25 Fri 0.43 0.44 0.43 ### 427,150 ### ### ### 0.0
2007-May-24 Thu 0.445 0.45 ### 0.445 754,488 169,759 73.2 73.2 ###
2007-May-23 Wed 0.45 0.45 0.44 0.45 65.3 65.3 0.0
2007-May-22 Tue 0.45 0.46 0.44 0.445 ### ### ###
2007-May-21 Mon 0.42 0.445 0.42 0.44 1,205,547 ### 92.6 92.6 ###
2007-May-18 Fri ### 0.43 ### 0.42 ### ### ###
2007-May-17 Thu 0.43 0.43 0.42 0.43 493,050 209,546 65.4 65.4 ###
2007-May-16 Wed 0.425 0.43 0.42 0.43 ### ### ###
2007-May-15 Tue 0.42 0.43 0.42 0.425 982,573 ### 80.5 80.5 ###
2007-May-14 Mon 0.43 ### 0.425 0.425 28.0 28.0 ###
2007-May-11 Fri 0.425 0.43 0.42 0.43 76.8 76.8 ###
2007-May-10 Thu 0.43 ### 0.425 0.425 ### ### ###
2007-May-09 Wed 0.44 0.44 0.42 0.42 1,352,256 581,470 ### ### ###
2007-May-08 Tue 0.445 0.47 0.44 0.44 ### ### ###
2007-May-07 Mon 0.41 0.44 ### 0.44 4,801,570 1,056,345 95.7 95.7 ###
2007-May-04 Fri ### ### ### ### 87.8 87.8 0.0
2007-May-03 Thu ### ### 0.375 ### 85.7 85.7 0.0
2007-May-02 Wed ### ### ### ### 1,011,254 0 ### ### 0.0
2007-May-01 Tue ### ### 0.355 ### 1,814,852 ### 14.4 14.4 0.0
2007-Apr-30 Mon ### ### 0.375 ### 2,810,980 527,058 ### ### 0.0
2007-Apr-27 Fri ### ### 0.375 ### 17.9 17.9 0.0
2007-Apr-26 Thu ### 0.425 ### 0.385 4,838,159 ### 4.4 4.4 0.0
2007-Apr-24 Tue ### ### 0.375 ### 2,950,840 553,282 ### ### 0.0
2007-Apr-23 Mon 0.385 ### 0.375 ### 775,525 ### ### ### 0.0
2007-Apr-20 Fri 0.385 0.385 ### ### 22.7 22.7 0.0
2007-Apr-19 Thu 0.385 ### 0.375 ### 3,427,579 642,671 ### ### 0.0
2007-Apr-18 Wed ### ### ### ### 96.3 96.3 0.0
2007-Apr-17 Tue ### ### ### ### ### ### 0.0
2007-Apr-16 Mon ### 0.325 ### 0.325 ### ### ###
2007-Apr-13 Fri ### ### ### ### 80.4 80.4 0.0
2007-Apr-12 Thu ### ### ### ### ### ### 0.0
2007-Apr-11 Wed ### ### ### ### 1,780,780 0 12.2 12.2 0.0
2007-Apr-10 Tue ### ### ### ### 75.2 75.2 0.0
2007-Apr-05 Thu ### ### ### ### 2,282,853 0 ### ### 0.0
2007-Apr-04 Wed ### ### ### ### ### ### 0.0
2007-Apr-03 Tue ### ### ### ### 1,427,384 0 ### ### 0.0
2007-Apr-02 Mon ### ### ### ### 26.5 26.5 0.0
2007-Mar-30 Fri ### ### ### ### 60.4 60.4 0.0
2007-Mar-29 Thu ### ### ### ### 79.3 79.3 0.0
2007-Mar-28 Wed ### ### ### ### 948,771 0 71.1 71.1 0.0
2007-Mar-27 Tue ### ### ### ### 8,434,940 0 ### ### 0.0
2007-Mar-26 Mon ### ### ### ### 1,203,175 0 ### ### 0.0
2007-Mar-23 Fri ### ### ### ### 1,056,954 0 ### ### 0.0
2007-Mar-22 Thu ### ### ### ### 1,000,153 0 ### ### 0.0
2007-Mar-21 Wed ### ### ### ### 1,564,670 0 ### ### 0.0
2007-Mar-20 Tue ### ### ### ### 7.0 7.0 0.0
2007-Mar-19 Mon ### 0.325 ### ### 1,189,973 193,370 ### ### 0.0
2007-Mar-16 Fri 0.325 0.325 ### ### ### ### 0.0
2007-Mar-15 Thu ### ### ### ### 4,926,478 0 93.5 93.5 0.0
2007-Mar-14 Wed ### ### 0.29 ### 3,488,945 ### 91.9 91.9 0.0
2007-Mar-13 Tue 0.29 ### 0.29 ### 95.5 95.5 0.0
2007-Mar-12 Mon 0.29 ### 0.285 0.29 1,190,348 169,624 ### ### ###
2007-Mar-09 Fri ### 0.285 ### 0.285 2,075,983 295,827 96.9 96.9 ###
2007-Mar-08 Thu 0.255 ### 0.255 ### ### ### 0.0
2007-Mar-07 Wed ### ### 0.25 0.25 535,651 66,956 3.9 3.9 0.0
2007-Mar-06 Tue 0.25 ### 0.245 0.25 927,550 113,624 ### ### 0.0
2007-Mar-05 Mon 0.26 ### 0.24 0.25 27.0 27.0 0.0
2007-Mar-02 Fri ### 0.27 0.26 0.26 ### ### 0.0
2007-Mar-01 Thu 0.26 0.27 0.255 0.26 1,663,456 436,657 ### ### 0.0
2007-Feb-28 Wed 0.25 ### 0.21 0.26 5,263,256 552,641 ### ### 0.0
2007-Feb-27 Tue 0.28 0.28 ### ### 847,820 ### 5.8 5.8 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 2024-05-27 23:02:58 thru 2024-05-27 23:02:59 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000