End of day Prices (full format), 600 Days for (ETR) ENTYR LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
1999-Jun-30 Wed
| 5.927
| ###
| 5.82
| ###
|
|
| 76.1
| 76.1
| 0.0 |
1999-Jun-29 Tue
| ###
| 6
| 5.85
| ###
| 120,884
| ###
| ###
| ###
| 0.0 |
1999-Jun-28 Mon
| ###
| ###
| 5.7
| 5.85
| 111,620
| ###
| 17.5
| 17.5
| 0.4 |
1999-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
1999-Jun-24 Thu
| 6.29
| 6.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-23 Wed
| 6.343
| 6.343
| 6.2
| 6.29
|
|
| ###
| ###
| ### |
1999-Jun-22 Tue
| 6.459
| ###
| ###
| ###
| 162,873
| 0
| 24.4
| 24.4
| 0.0 |
1999-Jun-21 Mon
| 6.56
| ###
| 6
| ###
|
|
| 9.5
| 9.5
| 0.0 |
1999-Jun-18 Fri
| 6.7
| 6.7
| 6.5
| 6.53
| 362,721
| 2,393,958
| ###
| ###
| ### |
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 |
|