Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 24-Apr-27 02:20:48 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

(GNE) GENESIS ENERGY LIMITED Daily Prices...

     Prev Section TOC    Company Info for GNE    Limits Next Section


Company Details for (GNE) GENESIS ENERGY LIMITED

Listing Code GNE
Listing Name GENESIS ENERGY LIMITED
GICS Sector Utilities
ISIN Name GLOBALNET ASIA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GNE5


Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for GNE .. Wednesday 24th April 2024

GNE 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 1.455 2 0.0
MAX 3.7 ### ###


Font Format Legend

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


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


End of day Prices (full format),

150 Days for (GNE) GENESIS ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.08
2024-Apr-26 Fri ### ### ### ### 31.4 31.4 0.0
2024-Apr-24 Wed ### ### ### ### ### ### 0.0
2024-Apr-23 Tue ### ### ### ### 18,151 0 ### ### 0.0
2024-Apr-22 Mon ### ### ### ### 69.3 69.3 0.0
2024-Apr-19 Fri ### ### ### ### ### ### 0.0
2024-Apr-18 Thu ### ### ### ### 27,758 0 19.2 19.2 0.0
2024-Apr-17 Wed ### ### ### ### 67,642 0 ### ### 0.0
2024-Apr-16 Tue ### ### ### ### 51,355 0 ### ### 0.0
2024-Apr-15 Mon ### ### ### ### ### ### 0.0
2024-Apr-12 Fri ### 2.2 ### ### 79,145 87,059 ### ### 0.0
2024-Apr-11 Thu 2.2 2.2 ### ### ### ### 0.0
2024-Apr-10 Wed 2.22 2.22 ### 2.2 25.3 25.3 0.2
2024-Apr-09 Tue 2.24 2.24 ### 2.2 20.2 20.2 0.2
2024-Apr-08 Mon 2.23 2.24 ### 2.24 16,186 18,128 ### ### ###
2024-Apr-05 Fri 2.22 2.24 2.21 2.24 ### ### ###
2024-Apr-04 Thu 2.22 2.24 2.21 2.22 16,154 35,942 64.6 64.6 0.2
2024-Apr-03 Wed 2.26 2.26 2.22 2.22 26.0 26.0 0.2
2024-Apr-02 Tue 2.29 2.29 2.23 2.23 15,725 ### ### ### ###
2024-Mar-28 Thu 2.26 2.29 2.22 2.25 22.7 22.7 ###
2024-Mar-27 Wed 2.25 2.25 2.21 2.25 ### ### ###
2024-Mar-26 Tue ### 2.23 ### 2.23 32,471 ### ### ### ###
2024-Mar-25 Mon 2.21 2.21 2.145 ### 60,240 131,172 ### ### 0.0
2024-Mar-22 Fri 2.25 2.27 ### 2.2 80,620 ### ### ### 0.2
2024-Mar-21 Thu 2.29 2.29 ### 2.27 80,287 91,928 ### ### 0.2
2024-Mar-20 Wed 2.29 2.29 2.25 2.29 10,643 24,159 71.9 71.9 ###
2024-Mar-19 Tue ### ### 2.29 ### 28,982 33,184 22.8 22.8 0.0
2024-Mar-18 Mon ### ### ### ### ### ### 0.0
2024-Mar-15 Fri ### ### ### ### ### ### 0.0
2024-Mar-14 Thu ### ### ### ### 28.8 28.8 0.0
2024-Mar-13 Wed ### ### ### ### 54,379 0 31.2 31.2 0.0
2024-Mar-12 Tue ### ### ### ### 10,353 0 25.1 25.1 0.0
2024-Mar-11 Mon 2.29 ### 2.29 ### 4,243 4,858 ### ### 0.0
2024-Mar-08 Fri ### ### ### ### 65.8 65.8 0.0
2024-Mar-07 Thu ### ### 2.29 2.29 17.0 17.0 ###
2024-Mar-06 Wed ### ### 2.27 ### 77,644 88,125 ### ### 0.0
2024-Mar-05 Tue ### ### 2.27 2.28 ### ### 0.2
2024-Mar-04 Mon ### ### 2.29 ### 78.1 78.1 0.0
2024-Mar-01 Fri ### ### ### ### 63.7 63.7 0.0
2024-Feb-29 Thu ### ### ### ### 63,642 0 ### ### 0.0
2024-Feb-28 Wed ### ### ### ### 54,950 0 13.2 13.2 0.0
2024-Feb-27 Tue ### ### ### ### 26,871 0 ### ### 0.0
2024-Feb-26 Mon 2.4 2.4 ### ### 64,443 ### 14.7 14.7 0.0
2024-Feb-23 Fri 2.4 2.4 ### 2.4 55,072 66,086 73.1 73.1 ###
2024-Feb-22 Thu 2.4 2.4 ### ### 3,020 3,624 ### ### 0.0
2024-Feb-21 Wed ### 2.4 ### ### ### ### 0.0
2024-Feb-20 Tue 2.4 2.42 2.4 2.4 37,487 90,343 68.9 68.9 ###
2024-Feb-19 Mon 2.41 2.41 ### 2.4 6,685 8,055 35.3 35.3 ###
2024-Feb-16 Fri ### 2.4 ### ### 65.4 65.4 0.0
2024-Feb-15 Thu 2.4 2.41 ### ### ### ### 0.0
2024-Feb-14 Wed ### ### ### ### 5,078 0 64.9 64.9 0.0
2024-Feb-13 Tue 2.4 2.41 ### ### 18,470 22,256 29.7 29.7 0.0
2024-Feb-12 Mon 2.41 2.41 ### ### ### ### 0.0
2024-Feb-09 Fri 2.4 2.41 2.4 2.4 31,376 75,459 ### ### ###
2024-Feb-08 Thu ### 2.43 ### ### 11,486 13,955 66.2 66.2 0.0
2024-Feb-07 Wed 2.43 2.43 ### ### ### ### 0.0
2024-Feb-06 Tue 2.44 2.44 ### ### ### ### 0.0
2024-Feb-05 Mon 2.4 2.44 ### 2.44 ### ### 0.2
2024-Feb-02 Fri ### ### ### ### 33,824 0 ### ### 0.0
2024-Feb-01 Thu ### ### ### ### ### ### 0.0
2024-Jan-31 Wed ### ### ### ### 9,754 0 71.1 71.1 0.0
2024-Jan-30 Tue ### ### ### ### 13,589 0 69.4 69.4 0.0
2024-Jan-29 Mon ### ### ### ### 32.6 32.6 0.0
2024-Jan-25 Thu ### ### ### ### 7,740 0 ### ### 0.0
2024-Jan-24 Wed ### ### ### ### 442 0 22.6 22.6 0.0
2024-Jan-23 Tue ### ### ### ### 840 0 29.2 29.2 0.0
2024-Jan-22 Mon ### ### ### ### 23,243 0 81.5 81.5 0.0
2024-Jan-19 Fri ### ### ### ### 12,524 0 21.6 21.6 0.0
2024-Jan-18 Thu ### ### ### ### 36.4 36.4 0.0
2024-Jan-17 Wed ### ### ### ### 29.2 29.2 0.0
2024-Jan-16 Tue ### ### ### ### ### ### 0.0
2024-Jan-15 Mon ### ### ### ### 54,455 0 ### ### 0.0
2024-Jan-12 Fri ### ### ### ### 75.3 75.3 0.0
2024-Jan-11 Thu ### ### ### ### 13,027 0 31.0 31.0 0.0
2024-Jan-10 Wed ### ### 2.29 2.29 93,486 107,041 ### ### ###
2024-Jan-09 Tue ### ### 2.29 ### 50,143 ### ### ### 0.0
2024-Jan-08 Mon ### ### 2.28 2.28 49,882 ### ### ### 0.2
2024-Jan-05 Fri ### ### ### ### 51,274 0 ### ### 0.0
2024-Jan-04 Thu ### ### 2.27 2.28 34,971 ### ### ### 0.2
2024-Jan-03 Wed ### ### 2.27 2.27 ### ### 0.2
2024-Jan-02 Tue ### ### ### ### 2,043 0 25.3 25.3 0.0
2023-Dec-29 Fri ### ### ### ### ### ### 0.0
2023-Dec-28 Thu ### ### ### ### 19,083 0 ### ### 0.0
2023-Dec-27 Wed ### ### ### ### ### ### 0.0
2023-Dec-22 Fri ### ### ### ### 6,647 0 ### ### 0.0
2023-Dec-21 Thu ### ### ### ### ### ### 0.0
2023-Dec-20 Wed 2.27 ### 2.27 ### ### ### 0.0
2023-Dec-19 Tue ### ### 2.2 2.2 82,384 90,622 6.4 6.4 0.2
2023-Dec-18 Mon ### ### 2.29 ### 24,585 28,149 75.4 75.4 0.0
2023-Dec-15 Fri ### ### 2.28 ### 72.0 72.0 0.0
2023-Dec-14 Thu ### ### 2.29 2.29 15.3 15.3 ###
2023-Dec-13 Wed ### ### ### ### 31.6 31.6 0.0
2023-Dec-12 Tue ### ### ### ### ### ### 0.0
2023-Dec-11 Mon ### ### ### ### 7,377 0 29.6 29.6 0.0
2023-Dec-08 Fri ### ### ### ### 10,854 0 23.7 23.7 0.0
2023-Dec-07 Thu ### ### 2.28 2.29 10,451 ### ### ### ###
2023-Dec-06 Wed 2.25 2.29 2.23 2.29 73.0 73.0 ###
2023-Dec-05 Tue 2.24 2.25 2.21 2.22 ### ### 0.2
2023-Dec-04 Mon 2.25 2.25 ### 2.24 ### ### ###
2023-Dec-01 Fri 2.21 2.24 ### ### 22.5 22.5 0.0
2023-Nov-30 Thu ### 2.2 ### ### 21.6 21.6 0.0
2023-Nov-29 Wed 2.2 2.22 ### ### 29.1 29.1 0.0
2023-Nov-28 Tue 2.22 2.22 ### ### ### ### 0.0
2023-Nov-27 Mon 2.2 2.21 ### ### 13,546 ### 32.5 32.5 0.0
2023-Nov-24 Fri ### ### ### ### 23.5 23.5 0.0
2023-Nov-23 Thu ### ### ### ### ### ### 0.0
2023-Nov-22 Wed ### ### ### ### 39.4 39.4 0.0
2023-Nov-21 Tue ### ### ### ### 5,240 0 ### ### 0.0
2023-Nov-20 Mon ### ### ### ### 25,885 0 25.8 25.8 0.0
2023-Nov-17 Fri ### ### ### ### 11,954 0 27.1 27.1 0.0
2023-Nov-16 Thu ### ### ### ### 20,124 0 ### ### 0.0
2023-Nov-15 Wed ### 2.2 ### ### 33,788 ### 31.2 31.2 0.0
2023-Nov-14 Tue 2.2 2.22 ### ### 17,284 19,185 ### ### 0.0
2023-Nov-13 Mon 2.24 2.24 2.2 2.2 2,382 5,288 25.9 25.9 0.2
2023-Nov-10 Fri 2.24 2.24 2.23 2.23 457 1,021 32.2 32.2 ###
2023-Nov-09 Thu 2.23 2.24 ### 2.24 74.2 74.2 ###
2023-Nov-08 Wed 2.2 2.24 ### ### 11,922 13,352 28.9 28.9 0.0
2023-Nov-07 Tue 2.21 2.25 2.185 2.2 11,625 25,778 29.5 29.5 0.2
2023-Nov-06 Mon ### ### ### ### ### ### 0.0
2023-Nov-03 Fri ### 2.2 ### ### 18,082 ### 69.4 69.4 0.0
2023-Nov-02 Thu ### ### ### ### 62.5 62.5 0.0
2023-Nov-01 Wed ### ### ### ### 4,540 0 19.3 19.3 0.0
2023-Oct-31 Tue ### ### ### ### ### ### 0.0
2023-Oct-30 Mon ### ### ### ### ### ### 0.0
2023-Oct-27 Fri 2.24 2.24 ### ### ### ### 0.0
2023-Oct-26 Thu 2.22 2.22 ### 2.22 72.2 72.2 0.2
2023-Oct-25 Wed 2.21 2.21 ### ### 6,686 7,388 27.0 27.0 0.0
2023-Oct-24 Tue 2.25 2.25 2.21 2.21 65,940 147,046 ### ### 0.2
2023-Oct-23 Mon 2.23 2.26 2.22 2.22 37.7 37.7 0.2
2023-Oct-20 Fri 2.26 2.26 2.23 2.25 ### ### ###
2023-Oct-19 Thu 2.25 2.27 2.23 2.27 682 ### 77.0 77.0 0.2
2023-Oct-18 Wed 2.29 2.29 2.23 2.27 7,388 ### ### ### 0.2
2023-Oct-17 Tue 2.26 2.28 2.23 2.28 27,676 ### 80.0 80.0 0.2
2023-Oct-16 Mon ### ### 2.27 2.27 33,484 ### 22.4 22.4 0.2
2023-Oct-13 Fri ### ### 2.27 2.27 9,371 ### 16.2 16.2 0.2
2023-Oct-12 Thu ### ### 2.27 2.28 7,249 8,227 24.4 24.4 0.2
2023-Oct-11 Wed 2.28 ### 2.27 2.27 18,749 21,280 ### ### 0.2
2023-Oct-10 Tue ### ### 2.27 ### 47,227 ### 17.2 17.2 0.0
2023-Oct-09 Mon ### ### ### ### 23.8 23.8 0.0
2023-Oct-06 Fri ### ### ### ### 88.6 88.6 0.0
2023-Oct-05 Thu 2.28 2.29 2.25 2.29 15,476 ### ### ### ###
2023-Oct-04 Wed 2.28 2.28 2.25 2.25 24,457 ### ### ### ###
2023-Oct-03 Tue 2.29 2.29 2.25 2.25 4,048 9,188 26.6 26.6 ###
2023-Oct-02 Mon 2.27 2.27 2.24 2.27 69.3 69.3 0.2
2023-Sep-29 Fri 2.27 2.27 2.25 2.27 ### ### 0.2
2023-Sep-28 Thu 2.26 2.29 2.24 2.24 28.6 28.6 ###
2023-Sep-27 Wed 2.29 2.29 2.25 2.25 20.2 20.2 ###
2023-Sep-26 Tue 2.22 2.28 2.22 2.23 ### ### ###
2023-Sep-25 Mon 2.26 2.29 2.22 2.22 ### ### 0.2
2023-Sep-22 Fri 2.26 2.28 2.21 2.22 18.7 18.7 0.2
2023-Sep-21 Thu ### ### 2.21 2.25 50,556 ### ### ### ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 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 2024-04-27 02:20:48 thru 2024-04-27 02:20:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000