Stock Trading: www.OzSuper.com Logo New 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 Wed 24-Jun-12 09:37:13 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 9...

     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 .. Tuesday 11th June 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 Next >>


End of day Prices (full format),

225 Days for (ESG) EASTERN STAR GAS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2004-Oct-08 Fri ### 0.385 ### ### 1,400,727 ### 18.2 18.2 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed ### ### 0.355 ### ### ### 0.0
2004-Oct-05 Tue 0.355 0.385 0.325 ### ### ### 0.0
2004-Oct-04 Mon 0.43 ### 0.325 0.355 3,942,349 ### 0.3 0.3 0.0
2004-Oct-01 Fri 0.425 0.43 0.41 ### 1,207,976 507,349 ### ### 0.0
2004-Sep-30 Thu 0.375 0.45 ### 0.425 4,044,758 910,070 98.9 98.9 ###
2004-Sep-29 Wed ### 0.4 0.375 0.375 1,551,055 ### ### ### ###
2004-Sep-28 Tue ### ### ### ### ### ### 0.0
2004-Sep-27 Mon 0.345 ### ### ### 2,523,982 0 97.0 97.0 0.0
2004-Sep-24 Fri ### ### ### ### 74.0 74.0 0.0
2004-Sep-23 Thu ### ### ### ### 948,129 0 ### ### 0.0
2004-Sep-22 Wed ### ### ### 0.325 2,603,445 0 ### ### ###
2004-Sep-21 Tue 0.29 ### 0.29 ### ### ### 0.0
2004-Sep-20 Mon ### ### 0.285 0.29 8.9 8.9 ###
2004-Sep-17 Fri ### ### 0.29 ### ### ### 0.0
2004-Sep-16 Thu ### ### ### ### 659,952 0 3.7 3.7 0.0
2004-Sep-15 Wed ### ### ### 0.325 16.7 16.7 ###
2004-Sep-14 Tue ### ### ### ### 2,947,943 0 98.7 98.7 0.0
2004-Sep-13 Mon ### ### 0.285 0.285 ### ### ###
2004-Sep-10 Fri ### ### 0.29 0.29 ### ### ###
2004-Sep-09 Thu 0.28 ### 0.28 ### 1,640,757 ### 97.2 97.2 0.0
2004-Sep-08 Wed ### 0.28 ### 0.28 557,178 ### 96.7 96.7 ###
2004-Sep-07 Tue ### 0.27 0.255 ### 71.4 71.4 0.0
2004-Sep-06 Mon 0.23 0.27 0.23 ### 2,125,253 ### 99.5 99.5 0.0
2004-Sep-03 Fri 0.23 0.23 0.225 0.23 196,529 ### ### ### ###
2004-Sep-02 Thu ### 0.24 0.225 0.225 688,379 160,048 6.5 6.5 ###
2004-Sep-01 Wed 0.225 0.23 0.225 0.23 88.6 88.6 ###
2004-Aug-31 Tue 0.225 0.225 0.22 0.225 274,050 60,976 70.8 70.8 ###
2004-Aug-30 Mon 0.23 0.23 0.225 0.225 17.6 17.6 ###
2004-Aug-27 Fri 0.23 0.23 0.225 0.23 ### ### ###
2004-Aug-26 Thu 0.225 ### 0.225 0.225 717,523 80,721 70.6 70.6 ###
2004-Aug-25 Wed 0.22 0.225 ### 0.225 87.6 87.6 ###
2004-Aug-24 Tue 0.23 0.23 ### ### 277,621 31,926 2.2 2.2 0.0
2004-Aug-23 Mon 0.24 0.24 0.225 0.23 681,171 158,372 6.1 6.1 ###
2004-Aug-20 Fri 0.23 ### 0.225 ### 909,086 102,272 84.6 84.6 0.0
2004-Aug-19 Thu ### ### 0.22 0.225 5.8 5.8 ###
2004-Aug-18 Wed 0.225 0.245 0.22 0.23 1,949,426 453,241 ### ### ###
2004-Aug-17 Tue 0.21 0.22 0.21 0.22 913,272 196,353 96.1 96.1 0.0
2004-Aug-16 Mon 0.21 ### ### ### ### ### 0.0
2004-Aug-13 Fri 0.21 0.225 ### 0.21 906,571 101,989 73.2 73.2 ###
2004-Aug-12 Thu ### 0.21 ### ### 1,437,472 ### 98.5 98.5 0.0
2004-Aug-11 Wed 0.185 ### 0.185 ### ### ### 0.0
2004-Aug-10 Tue 0.185 0.185 ### ### 869,173 ### 12.8 12.8 0.0
2004-Aug-09 Mon ### 0.185 ### 0.185 179,475 ### 93.1 93.1 ###
2004-Aug-06 Fri ### 0.185 ### ### ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 3.2 3.2 0.0
2004-Aug-04 Wed ### 0.175 ### 0.175 ### ### 0.0
2004-Aug-03 Tue 0.175 ### ### ### 10.6 10.6 0.0
2004-Aug-02 Mon ### 0.185 ### ### 68.4 68.4 0.0
2004-Jul-30 Fri ### ### ### 0.175 1,022,089 0 88.0 88.0 0.0
2004-Jul-29 Thu ### ### ### ### 426,471 0 71.6 71.6 0.0
2004-Jul-28 Wed ### ### ### ### 173,483 0 ### ### 0.0
2004-Jul-27 Tue ### ### ### ### 354,275 0 90.9 90.9 0.0
2004-Jul-26 Mon 0.155 ### 0.155 ### ### ### 0.0
2004-Jul-23 Fri ### ### ### ### 707,250 0 ### ### 0.0
2004-Jul-22 Thu 0.155 ### 0.155 ### 97.3 97.3 0.0
2004-Jul-21 Wed ### ### ### ### 0.6 0.6 0.0
2004-Jul-20 Tue 0.175 0.175 ### ### ### ### 0.0
2004-Jul-19 Mon ### ### ### ### 963,746 0 68.6 68.6 0.0
2004-Jul-16 Fri ### ### ### ### 2.9 2.9 0.0
2004-Jul-15 Thu 0.175 0.175 ### ### 1,072,620 93,854 ### ### 0.0
2004-Jul-14 Wed ### ### 0.175 0.175 ### ### 0.0
2004-Jul-13 Tue 0.185 0.185 0.175 ### ### ### 0.0
2004-Jul-12 Mon ### 0.185 0.175 0.185 91.9 91.9 ###
2004-Jul-09 Fri 0.175 0.175 ### 0.175 777,350 ### ### ### 0.0
2004-Jul-08 Thu ### ### ### 0.175 ### ### 0.0
2004-Jul-07 Wed 0.175 ### 0.175 ### ### ### 0.0
2004-Jul-06 Tue ### ### ### 0.175 ### ### 0.0
2004-Jul-05 Mon 0.155 ### 0.155 ### 419,055 32,476 ### ### 0.0
2004-Jul-02 Fri ### ### 0.145 0.145 ### ### ###
2004-Jul-01 Thu ### ### 0.145 0.145 6.3 6.3 ###
2004-Jun-30 Wed ### ### 0.145 0.145 ### ### ###
2004-Jun-29 Tue ### 0.155 ### ### 640,671 49,652 70.2 70.2 0.0
2004-Jun-28 Mon ### ### 0.145 ### 74.2 74.2 0.0
2004-Jun-25 Fri ### ### 0.145 ### ### ### 0.0
2004-Jun-24 Thu ### ### ### ### 2,097,044 0 ### ### 0.0
2004-Jun-23 Wed ### ### ### ### 1,038,786 0 71.5 71.5 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon ### ### ### ### ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 91.6 91.6 0.0
2004-Jun-17 Thu ### ### ### ### 9.6 9.6 0.0
2004-Jun-16 Wed ### ### ### ### ### ### 0.0
2004-Jun-15 Tue ### ### ### ### 1,731,725 0 ### ### 0.0
2004-Jun-14 Mon ### ### ### ### ### ### 0.0
2004-Jun-11 Fri ### ### ### ### 92.9 92.9 0.0
2004-Jun-10 Thu ### ### ### ### 811,985 0 ### ### 0.0
2004-Jun-09 Wed ### ### ### ### 94.2 94.2 0.0
2004-Jun-08 Tue ### 0.125 ### 0.125 ### ### 0.0
2004-Jun-07 Mon ### 0.125 ### ### 74.2 74.2 0.0
2004-Jun-04 Fri 0.125 0.125 ### ### ### ### 0.0
2004-Jun-03 Thu ### 0.125 ### 0.125 ### ### 0.0
2004-Jun-02 Wed ### ### ### ### 408,982 0 ### ### 0.0
2004-Jun-01 Tue ### ### ### ### 228,889 0 ### ### 0.0
2004-May-31 Mon ### ### ### ### 8.0 8.0 0.0
2004-May-28 Fri 0.125 0.125 0.125 0.125 ### ### 0.0
2004-May-27 Thu 0.125 0.125 0.125 0.125 64.3 64.3 0.0
2004-May-26 Wed 0.125 0.125 0.125 0.125 ### ### 0.0
2004-May-25 Tue 0.125 ### ### ### 8.0 8.0 0.0
2004-May-24 Mon 0.125 0.125 0.125 0.125 76.7 76.7 0.0
2004-May-21 Fri ### ### 0.125 ### 66.5 66.5 0.0
2004-May-20 Thu ### ### ### ### 72.9 72.9 0.0
2004-May-19 Wed ### ### ### ### 74.0 74.0 0.0
2004-May-18 Tue ### ### ### ### 73.5 73.5 0.0
2004-May-17 Mon ### ### ### ### ### ### 0.0
2004-May-14 Fri 0.125 0.125 ### 0.125 75.8 75.8 0.0
2004-May-13 Thu 0.125 ### ### ### 7.0 7.0 0.0
2004-May-12 Wed ### ### ### ### ### ### 0.0
2004-May-11 Tue ### ### ### ### 0 0.0
2004-May-10 Mon ### ### ### ### 222,487 0 ### ### 0.0
2004-May-07 Fri ### ### ### ### 8.8 8.8 0.0
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed ### ### ### ### ### ### 0.0
2004-May-04 Tue ### ### ### ### ### ### 0.0
2004-May-03 Mon ### ### ### ### 28,487 0 78.6 78.6 0.0
2004-Apr-30 Fri ### ### ### ### 90.7 90.7 0.0
2004-Apr-29 Thu 0.145 0.145 ### ### 216,026 ### ### ### 0.0
2004-Apr-28 Wed 0.145 0.145 0.145 0.145 125,122 18,142 ### ### ###
2004-Apr-27 Tue 0.145 0.145 0.145 0.145 74.4 74.4 ###
2004-Apr-26 Mon ### ### ### ### 5.1 5.1 0.0
2004-Apr-23 Fri ### 0.145 ### 0.145 ### ### ###
2004-Apr-22 Thu ### ### ### ### ### ### 0.0
2004-Apr-21 Wed 0.145 0.145 ### ### 13.4 13.4 0.0
2004-Apr-20 Tue 0.145 0.145 ### ### ### ### 0.0
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-16 Fri 0.145 0.145 ### ### ### ### 0.0
2004-Apr-15 Thu ### ### 0.145 0.145 10.5 10.5 ###
2004-Apr-14 Wed 0.145 ### 0.145 ### 220,847 ### ### ### 0.0
2004-Apr-13 Tue 0.145 0.155 0.145 ### 1,312,153 196,822 92.7 92.7 0.0
2004-Apr-08 Thu 0.145 0.145 0.145 0.145 ### ### ###
2004-Apr-06 Tue 0.145 0.145 ### 0.145 ### ### ###
2004-Apr-05 Mon 0.145 0.145 ### 0.145 ### ### ###
2004-Apr-02 Fri ### 0.145 ### 0.145 ### ### ###
2004-Apr-01 Thu ### ### ### ### ### ### 0.0
2004-Mar-31 Wed ### ### ### ### ### ### 0.0
2004-Mar-30 Tue ### ### ### ### 2.7 2.7 0.0
2004-Mar-29 Mon ### ### ### ### ### ### 0.0
2004-Mar-26 Fri 0.145 ### 0.145 0.145 66.8 66.8 ###
2004-Mar-25 Thu ### ### ### ### 856,953 0 ### ### 0.0
2004-Mar-24 Wed ### ### ### ### 73.2 73.2 0.0
2004-Mar-23 Tue ### ### ### ### 93.3 93.3 0.0
2004-Mar-22 Mon ### ### ### ### 868,558 0 75.5 75.5 0.0
2004-Mar-18 Thu ### 0.125 ### 0.125 450,226 ### 94.2 94.2 0.0
2004-Mar-17 Wed 0.125 0.125 ### ### ### ### 0.0
2004-Mar-16 Tue ### 0.125 ### 0.125 95.0 95.0 0.0
2004-Mar-15 Mon ### 0.125 ### 0.125 ### ### 0.0
2004-Mar-12 Fri ### ### ### ### 70.5 70.5 0.0
2004-Mar-11 Thu ### ### ### ### 72.2 72.2 0.0
2004-Mar-10 Wed ### 0.125 ### 0.125 ### ### 0.0
2004-Mar-09 Tue 0.125 0.125 0.125 0.125 ### ### 0.0
2004-Mar-08 Mon 0.125 0.125 0.125 0.125 ### ### 0.0
2004-Mar-05 Fri 0.21 0.21 ### 0.21 69.1 69.1 ###
2004-Mar-04 Thu 0.125 0.125 ### ### 6.0 6.0 0.0
2004-Mar-03 Wed 0.125 0.125 0.125 0.125 71.3 71.3 0.0
2004-Mar-02 Tue 0.125 0.125 0.125 0.125 72.9 72.9 0.0
2004-Mar-01 Mon ### 0.125 ### 0.125 ### ### 0.0
2004-Feb-27 Fri ### ### ### ### ### ### 0.0
2004-Feb-26 Thu ### 0.125 ### 0.125 95.2 95.2 0.0
2004-Feb-25 Wed ### ### ### ### ### ### 0.0
2004-Feb-23 Mon 0.125 0.125 ### ### 8.4 8.4 0.0
2004-Feb-20 Fri 0.125 ### 0.125 ### 360,051 ### ### ### 0.0
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### 0.125 ### ### 66.0 66.0 0.0
2004-Feb-17 Tue ### 0.125 ### ### 534,549 ### ### ### 0.0
2004-Feb-16 Mon ### ### ### ### 241,351 0 ### ### 0.0
2004-Feb-13 Fri 0.125 0.125 ### ### 7.1 7.1 0.0
2004-Feb-12 Thu ### ### ### ### 64.3 64.3 0.0
2004-Feb-11 Wed ### ### ### ### ### ### 0.0
2004-Feb-10 Tue ### ### ### ### ### ### 0.0
2004-Feb-09 Mon ### ### ### ### 71.2 71.2 0.0
2004-Feb-06 Fri ### ### ### ### 66.1 66.1 0.0
2004-Feb-05 Thu ### ### ### ### 74.1 74.1 0.0
2004-Feb-04 Wed ### ### ### ### 73.1 73.1 0.0
2004-Feb-03 Tue ### ### ### ### 75.7 75.7 0.0
2004-Feb-02 Mon ### ### ### ### 9.1 9.1 0.0
2004-Jan-30 Fri ### ### ### ### 10.9 10.9 0.0
2004-Jan-29 Thu ### ### ### ### 71.9 71.9 0.0
2004-Jan-28 Wed ### ### ### ### ### ### 0.0
2004-Jan-27 Tue ### ### ### ### 444,475 0 ### ### 0.0
2004-Jan-23 Fri ### 0.145 ### ### ### ### 0.0
2004-Jan-22 Thu ### ### ### ### 91.4 91.4 0.0
2004-Jan-21 Wed ### 0.125 ### ### 70.2 70.2 0.0
2004-Jan-20 Tue 0.125 0.125 ### ### 6.5 6.5 0.0
2004-Jan-19 Mon ### ### 0.125 0.125 8.8 8.8 0.0
2004-Jan-16 Fri ### ### ### ### ### ### 0.0
2004-Jan-15 Thu ### ### ### ### ### ### 0.0
2004-Jan-14 Wed ### ### ### ### ### ### 0.0
2004-Jan-13 Tue ### ### ### ### ### ### 0.0
2004-Jan-12 Mon 0.145 0.145 ### 0.145 237,742 ### 69.5 69.5 ###
2004-Jan-09 Fri 0.125 0.145 0.125 ### 885,374 119,525 ### ### 0.0
2004-Jan-07 Wed ### ### ### ### ### ### 0.0
2004-Jan-06 Tue 0.125 0.125 0.125 0.125 ### ### 0.0
2004-Jan-05 Mon 0.125 0.125 0.125 0.125 75.4 75.4 0.0
2004-Jan-02 Fri ### ### ### ### ### ### 0.0
2003-Dec-31 Wed 0.125 0.125 0.125 0.125 ### ### 0.0
2003-Dec-30 Tue ### 0.125 ### 0.125 92.6 92.6 0.0
2003-Dec-29 Mon ### ### ### ### 0 0.0
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue ### ### ### ### 6.0 6.0 0.0
2003-Dec-22 Mon ### ### ### ### 93.6 93.6 0.0
2003-Dec-19 Fri ### ### ### ### ### ### 0.0
2003-Dec-18 Thu ### ### ### ### ### ### 0.0
2003-Dec-17 Wed ### ### ### ### 6.4 6.4 0.0
2003-Dec-16 Tue ### ### ### ### 550,770 0 ### ### 0.0
2003-Dec-15 Mon ### ### ### ### 6.8 6.8 0.0
2003-Dec-12 Fri ### ### ### ### ### ### 0.0
2003-Dec-11 Thu ### ### ### ### ### ### 0.0
2003-Dec-10 Wed ### ### ### ### ### ### 0.0
2003-Dec-09 Tue ### ### ### ### 82.3 82.3 0.0
2003-Dec-08 Mon ### ### ### ### ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 4.0 4.0 0.0
2003-Dec-04 Thu ### ### ### ### ### ### 0.0
2003-Dec-03 Wed ### ### ### ### 575,454 0 10.6 10.6 0.0
2003-Dec-02 Tue ### ### ### ### 339,282 0 91.6 91.6 0.0
2003-Dec-01 Mon ### ### ### ### ### ### 0.0
2003-Nov-28 Fri ### ### ### ### ### ### 0.0
2003-Nov-27 Thu ### ### ### ### 67.7 67.7 0.0
2003-Nov-26 Wed ### ### ### ### ### ### 0.0
2003-Nov-25 Tue ### ### ### ### 192,447 0 26.9 26.9 0.0
2003-Nov-24 Mon ### ### ### ### ### ### 0.0
2003-Nov-21 Fri ### ### ### ### ### ### 0.0
2003-Nov-20 Thu ### ### ### ### 308,724 0 7.2 7.2 0.0
2003-Nov-19 Wed ### ### ### ### 93,642 0 77.5 77.5 0.0
2003-Nov-18 Tue ### ### ### ### 359,251 0 86.0 86.0 0.0
2003-Nov-17 Mon ### ### ### ### 22.5 22.5 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2024-06-12 21:37:13 thru 2024-06-12 21:37:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000