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

Currently Sun 24-May-05 12:16:30 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

(ETR) ENTYR LIMITED Daily Prices Page 17...

     Prev Section TOC    Company Info for ETR    Limits Next Section


Company Details for (ETR) ENTYR LIMITED

Listing Code ETR
Listing Name ENTYR LIMITED
GICS Sector Commercial & Professional Services
ISIN Name ETRADE AUSTRALIA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ETR9


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for ETR .. Friday 22nd March 2024

ETR 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 ### ### 0.0
MAX 11.55 ### ###


Font Format Legend

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


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


End of day Prices (full format),

150 Days for (ETR) ENTYR LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
1999-Jun-17 Thu ### 7.5 ### 6.45 497,348 1,865,055 ### ### ###
1999-Jun-16 Wed ### 5.2 ### 5.2 276,787 719,646 ### ### ###
1999-Jun-15 Tue ### ### 5.2 5.2 245,946 639,459 ### ### ###
1999-Jun-11 Fri 6.45 6.45 6 6.25 73,248 ### ### ### ###
1999-Jun-10 Thu ### ### 6.457 6.457 90,359 291,724 ### ### ###
1999-Jun-09 Wed ### 6.85 6.52 6.75 83.8 83.8 0.5
1999-Jun-08 Tue 6.884 6.884 ### 6.7 ### ### 0.5
1999-Jun-07 Mon 6.823 ### 6.823 ### 32,126 ### ### ### 0.0
1999-Jun-04 Fri ### ### 6.75 ### ### ### 0.0
1999-Jun-03 Thu ### ### ### ### 43,522 0 ### ### 0.0
1999-Jun-02 Wed ### 7.2 ### ### 66,074 ### ### ### 0.0
1999-Jun-01 Tue ### ### 7.2 7.22 16,222 ### ### ### 0.5
1999-May-31 Mon 7.175 7.4 7.175 ### 8,456 61,623 88.0 88.0 0.0
1999-May-28 Fri ### ### ### ### 8.0 8.0 0.0
1999-May-27 Thu ### 7.7 ### ### ### ### 0.0
1999-May-26 Wed 7 7.4 6.86 7.4 61,376 ### 95.1 95.1 0.5
1999-May-25 Tue 7.7 7.7 7.45 7.45 87,577 ### ### ### 0.5
1999-May-24 Mon ### ### 7.88 7.88 ### ### 0.6
1999-May-21 Fri 8 ### ### ### ### ### 0.0
1999-May-20 Thu 8.2 ### ### ### 69,422 0 ### ### 0.0
1999-May-19 Wed 8 ### 8 ### ### ### 0.0
1999-May-18 Tue ### ### 7.88 ### ### ### 0.0
1999-May-17 Mon ### ### 7.7 ### 255,323 ### ### ### 0.0
1999-May-14 Fri ### 8.5 ### 8.4 148,586 ### 73.4 73.4 ###
1999-May-13 Thu 8.55 8.55 ### ### 19,755 84,452 10.0 10.0 0.0
1999-May-12 Wed 8.4 ### 8.4 8.5 ### ### 0.6
1999-May-11 Tue ### ### ### 8.2 ### ### 0.6
1999-May-10 Mon ### ### 8 ### 116,147 464,588 8.3 8.3 0.0
1999-May-07 Fri 9 9 ### ### 431,153 1,940,188 10.3 10.3 0.0
1999-May-06 Thu ### ### ### ### 133,143 0 ### ### 0.0
1999-May-05 Wed ### 9.55 ### 9.4 222,057 1,060,322 ### ### ###
1999-May-04 Tue 9.8 ### 9.7 ### 146,589 710,956 84.6 84.6 0.0
1999-May-03 Mon 9.5 ### ### 9.625 210,786 0 81.9 81.9 0.7
1999-Apr-30 Fri 9.223 ### ### 9.49 315,988 0 ### ### 0.7
1999-Apr-29 Thu 8.8 9.25 8.74 9.25 400,385 ### ### ### ###
1999-Apr-28 Wed ### 8.78 ### 8.74 ### ### 0.6
1999-Apr-27 Tue 8.2 ### 8 8.2 ### ### 0.6
1999-Apr-26 Mon 7.825 7.85 7.5 7.7 13.6 13.6 0.6
1999-Apr-23 Fri ### ### 7.49 8 ### ### ###
1999-Apr-22 Thu ### 8.8 ### 8.243 8.2 8.2 0.6
1999-Apr-21 Wed ### 8 7.4 8 84.9 84.9 ###
1999-Apr-20 Tue 7 ### ### ### 818,040 0 ### ### 0.0
1999-Apr-19 Mon ### ### 8.21 8.7 ### ### ###
1999-Apr-16 Fri ### 11.4 ### ### 1,465,571 8,353,754 2.6 2.6 0.0
1999-Apr-15 Thu 9.75 11.55 9.75 ### ### ### 0.0
1999-Apr-14 Wed 8.584 9.158 ### 9.158 1,057,277 4,841,271 ### ### 0.7
1999-Apr-13 Tue ### 7.7 7 7.7 94.5 94.5 0.6
1999-Apr-12 Mon 7.25 7.25 ### ### 2.1 2.1 0.0
1999-Apr-09 Fri 7.49 7.5 7.24 7.44 ### ### ###
1999-Apr-08 Thu 6.8 ### 6.79 ### 1,148,885 ### 91.1 91.1 0.0
1999-Apr-07 Wed ### ### 5.75 6.28 2,046,757 5,884,426 3.4 3.4 0.4
1999-Apr-06 Tue ### ### ### ### 667,475 0 98.8 98.8 0.0
1999-Apr-01 Thu 4.448 ### 4.4 4.85 97.9 97.9 ###
1999-Mar-31 Wed ### ### 3.7 ### 94.6 94.6 0.0
1999-Mar-30 Tue ### 3.7 3.55 ### ### ### 0.0
1999-Mar-29 Mon 3.4 3.55 ### ### 21.9 21.9 0.0
1999-Mar-26 Fri ### ### ### ### 1,209,823 0 ### ### 0.0
1999-Mar-25 Thu 2.78 2.87 2.75 2.85 ### ### ###
1999-Mar-24 Wed 2.684 2.79 ### ### 26.9 26.9 0.0
1999-Mar-23 Tue 2.456 2.75 2.456 2.75 ### ### ###
1999-Mar-22 Mon ### 2.45 ### 2.44 177,624 217,589 91.6 91.6 0.2
1999-Mar-19 Fri 2.45 2.46 ### ### 8.1 8.1 0.0
1999-Mar-18 Thu 2.48 2.5 ### ### 300,054 ### 11.0 11.0 0.0
1999-Mar-17 Wed ### 2.5 ### 2.44 96.7 96.7 0.2
1999-Mar-16 Tue ### ### ### ### 689,588 0 95.3 95.3 0.0
1999-Mar-15 Mon ### 2.2 ### ### ### ### 0.0
1999-Mar-12 Fri ### ### ### ### 508,550 0 ### ### 0.0
1999-Mar-11 Thu ### ### 2 ### 14.5 14.5 0.0
1999-Mar-10 Wed ### ### ### ### 223,054 0 2.1 2.1 0.0
1999-Mar-09 Tue ### ### ### ### 21.6 21.6 0.0
1999-Mar-08 Mon ### ### ### ### 79,727 0 89.2 89.2 0.0
1999-Mar-05 Fri ### ### ### ### ### ### 0.0
1999-Mar-04 Thu ### ### ### ### 171,250 0 14.7 14.7 0.0
1999-Mar-03 Wed ### 2.23 ### ### ### ### 0.0
1999-Mar-02 Tue ### 2.21 ### 2.21 ### ### 0.2
1999-Mar-01 Mon 2.23 2.24 2.21 2.21 64,222 ### 24.1 24.1 0.2
1999-Feb-26 Fri ### 2.28 2.21 2.21 47,750 ### 32.4 32.4 0.2
1999-Feb-25 Thu 2.25 2.26 ### ### ### ### 0.0
1999-Feb-24 Wed 2.24 2.25 2.2 2.2 ### ### 0.2
1999-Feb-23 Tue 2.29 ### ### 2.2 208,888 0 9.5 9.5 0.2
1999-Feb-22 Mon 2.2 2.2 ### ### 124,685 137,153 ### ### 0.0
1999-Feb-19 Fri ### 2.22 ### ### 82,650 91,741 ### ### 0.0
1999-Feb-18 Thu 2.25 2.25 ### 2.2 178,079 ### ### ### 0.2
1999-Feb-17 Wed 2.25 ### 2.23 2.23 21.0 21.0 ###
1999-Feb-16 Tue ### 2.24 2.2 2.2 98,350 ### ### ### 0.2
1999-Feb-15 Mon ### ### ### 2.23 269,152 0 9.8 9.8 ###
1999-Feb-12 Fri 2.26 2.48 2.26 ### 377,179 ### ### ### 0.0
1999-Feb-11 Thu ### ### ### ### 483,928 0 ### ### 0.0
1999-Feb-10 Wed 1.75 1.84 ### 1.84 829,459 ### ### ### ###
1999-Feb-09 Tue ### ### 1.8 1.971 288,423 259,580 3.7 3.7 ###
1999-Feb-08 Mon 2.2 2.2 ### ### 5.3 5.3 0.0
1999-Feb-05 Fri ### ### 2.23 2.247 232,888 259,670 ### ### ###
1999-Feb-04 Thu 2.43 2.43 ### ### 275,376 334,581 16.4 16.4 0.0
1999-Feb-03 Wed 2.55 2.55 ### ### ### ### 0.0
1999-Feb-02 Tue 2.585 ### 2.52 2.55 131,372 165,528 ### ### 0.2
1999-Feb-01 Mon ### 2.7 2.5 2.5 113,288 294,548 ### ### 0.2
1999-Jan-29 Fri 2.75 2.78 ### 2.674 229,423 ### 11.3 11.3 ###
1999-Jan-28 Thu 2.73 2.74 ### 2.688 176,451 ### ### ### ###
1999-Jan-27 Wed ### 2.74 ### 2.73 137,386 ### 91.0 91.0 ###
1999-Jan-25 Mon ### ### 2.4 2.57 21.6 21.6 ###
1999-Jan-22 Fri 2.55 ### 2.55 ### 85.1 85.1 0.0
1999-Jan-21 Thu 2.821 2.821 2.75 2.75 ### ### ###
1999-Jan-20 Wed 2.85 2.87 2.78 2.8 175,876 496,849 ### ### 0.2
1999-Jan-19 Tue 2.89 ### 2.8 2.8 158,779 ### ### ### 0.2
1999-Jan-18 Mon ### ### 2.81 2.85 12.8 12.8 ###
1999-Jan-15 Fri 2.541 2.77 ### ### 96.2 96.2 0.0
1999-Jan-14 Thu ### ### ### 2.7 330,727 0 2.7 2.7 0.2
1999-Jan-13 Wed ### ### 2.87 ### 4.9 4.9 0.0
1999-Jan-12 Tue ### 3.4 ### ### ### ### 0.0
1999-Jan-11 Mon 3.056 ### ### ### 300,289 0 80.9 80.9 0.0
1999-Jan-08 Fri 3 ### ### ### ### ### 0.0
1999-Jan-07 Thu ### ### 2.85 ### 1,963,452 ### ### ### 0.0
1999-Jan-06 Wed 2.75 2.8 2.55 2.75 69.2 69.2 ###
1999-Jan-05 Tue ### 2.79 ### ### 862,549 1,203,255 ### ### 0.0
1999-Jan-04 Mon 2.73 2.73 ### ### 0.5 0.5 0.0
1998-Dec-31 Thu ### ### ### 2.7 453,583 0 ### ### 0.2
1998-Dec-30 Wed ### ### ### ### 644,881 0 ### ### 0.0
1998-Dec-29 Tue ### 2.52 ### 2.4 98.7 98.7 ###
1998-Dec-24 Thu ### ### ### 2 441,126 0 95.5 95.5 0.1
1998-Dec-23 Wed ### 1.82 ### 1.79 ### ### 0.1
1998-Dec-22 Tue 1.43 ### 1.43 1.58 99.0 99.0 0.1
1998-Dec-21 Mon 1.45 1.45 1.43 1.43 ### ### 0.1
1998-Dec-18 Fri 1.45 1.48 1.45 1.45 ### ### ###
1998-Dec-17 Thu ### 1.48 ### 1.45 191,887 ### 89.6 89.6 ###
1998-Dec-16 Wed ### ### ### ### ### ### 0.0
1998-Dec-15 Tue 1.26 ### 1.26 ### 123,484 ### ### ### 0.0
1998-Dec-14 Mon ### ### 1.24 1.26 41,225 25,559 ### ### ###
1998-Dec-11 Fri ### ### ### ### 25,589 0 9.4 9.4 0.0
1998-Dec-10 Thu ### ### 1.28 ### 164,057 ### 2.9 2.9 0.0
1998-Dec-09 Wed 1.5 1.5 1.4 1.45 155,824 225,944 7.4 7.4 ###
1998-Dec-08 Tue ### 1.52 1.4 1.45 7.8 7.8 ###
1998-Dec-07 Mon ### ### ### ### 415,351 0 ### ### 0.0
1998-Dec-04 Fri ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17
     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 2024-05-05 00:16:30 thru 2024-05-05 00:16:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000