(EVM) ENVIROMISSION LIMITED Daily Prices Page 27...
TOC    Company Info for EVM    Limits
Company Details for (EVM) ENVIROMISSION LIMITED
Listing Code
| EVM
|
Listing Name
| ENVIROMISSION LIMITED
|
GICS Sector
| Utilities
|
ISIN Name
| ENVIROMISSION LTD
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000EVM6 |
Maximum Price date available .. Friday 31st May 2024 Latest price with VOLUME for EVM .. Tuesday 10th May 2016
EVM is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 8
| 0.0 |
MAX
| 0.4
| 5,201,070
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for EVM    Bottom
End of day Prices (full format), 150 Days for (EVM) ENVIROMISSION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.001 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
| 7,140
| 0
| 69.9
| 69.9
| 0.0 |
2003-Sep-11 Thu
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| 0.145
| ###
| 0.145
| 0.145
| 60,350
| 4,375
| ###
| ###
| ### |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-05 Fri
| 0.145
| 0.145
| ###
| ###
| 77,250
| ###
| 11.4
| 11.4
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2003-Sep-03 Wed
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 67.9
| 67.9
| ### |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
| 95,940
| 0
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
| 16,726
| 0
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
| 104,384
| 0
| 71.6
| 71.6
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2003-Aug-22 Fri
| 0.155
| 0.155
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2003-Aug-19 Tue
| 0.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-18 Mon
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2003-Aug-15 Fri
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2003-Aug-14 Thu
| 0.155
| ###
| 0.145
| 0.155
| 151,250
| ###
| ###
| ###
| ### |
2003-Aug-13 Wed
| ###
| ###
| ###
| 0.155
|
|
| ###
| ###
| ### |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
| 30,549
| 0
| 10.0
| 10.0
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2003-Aug-04 Mon
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2003-Aug-01 Fri
| 0.175
| 0.175
| 0.175
| 0.175
| 8,573
| ###
| 65.4
| 65.4
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
| 56,475
| 0
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| 0.175
| ###
| 0.175
| 111,550
| ###
| ###
| ###
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
| 15,950
| 0
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2003-Jul-10 Thu
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 68.8
| 68.8
| 0.0 |
2003-Jul-09 Wed
| ###
| 0.175
| 0.155
| 0.175
| 115,873
| ###
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Jul-07 Mon
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
| 35,577
| 0
| 7.5
| 7.5
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2003-Jun-30 Mon
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
| 3,429
| 0
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
| 6,571
| 0
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
| 6,229
| 0
| ###
| ###
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2003-Jun-13 Fri
| 0.2
| 0.2
| ###
| 0.185
|
|
| 2.7
| 2.7
| ### |
2003-Jun-12 Thu
| ###
| 0.27
| ###
| 0.2
| 358,143
| 48,349
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-10 Tue
| 0.145
| ###
| ###
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
| 56,849
| 0
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| 0.145
| ###
| ###
| ###
| 28,080
| 0
| 90.0
| 90.0
| 0.0 |
2003-Jun-04 Wed
| 0.155
| 0.155
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2003-Jun-03 Tue
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2003-Jun-02 Mon
| ###
| ###
| 0.155
| 0.155
|
|
| 11.4
| 11.4
| ### |
2003-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| 0.175
| 0.175
| ###
| ###
| 7,942
| ###
| ###
| ###
| 0.0 |
2003-May-27 Tue
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 75.4
| 75.4
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2003-May-23 Fri
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2003-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
| 37,371
| 0
| ###
| ###
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
| 25,958
| 0
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2003-May-12 Mon
| 0.185
| 0.185
| ###
| ###
| 51,581
| 4,771
| ###
| ###
| 0.0 |
2003-May-09 Fri
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| 0.2
| 0.2
| ###
| ###
| 143,173
| ###
| 6.0
| 6.0
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-25 Tue
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2003-Mar-24 Mon
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 79.4
| 79.4
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
| 23,827
| 0
| ###
| ###
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-13 Thu
| 0.155
| ###
| 0.155
| ###
| 7,155
| 554
| ###
| ###
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
| 44,845
| 0
| 14.4
| 14.4
| 0.0 |
2003-Mar-11 Tue
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 82.4
| 82.4
| 0.0 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-06 Thu
| 0.175
| 0.175
| ###
| ###
| 9,255
| ###
| 5.4
| 5.4
| 0.0 |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| ###
| ###
| 36,759
| 0
| ###
| ###
| 0.0 |
2003-Feb-27 Thu
| 0.175
| ###
| ###
| ###
| 93,441
| 0
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-21 Fri
| 0.185
| 0.185
| ###
| ###
| 59,683
| 5,520
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2003-Feb-18 Tue
| ###
| ###
| ###
| ###
| 48,357
| 0
| 72.8
| 72.8
| 0.0 |
2003-Feb-17 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2003-Feb-14 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2003-Feb-13 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2003-Feb-12 Wed
| 0.175
| 0.2
| 0.175
| 0.2
|
|
| 98.9
| 98.9
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
Server processing from 2024-06-01 13:01:52 thru 2024-06-01 13:01:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|