|
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 Sun 24-May-19 11:39:53 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(GNE) GENESIS ENERGY LIMITED Daily Prices Page 11...
|
TOC    Company Info for GNE    Limits |
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 17th May 2024 Latest price with VOLUME for GNE .. Friday 17th May 2024
GNE 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
| 1.455
| 2
| 0.0 |
MAX
| 3.7
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for GNE    Bottom |
End of day Prices (full format), 1200 Days for (GNE) GENESIS ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.08 |
2014-Aug-26 Tue
| 1.59
| ###
| ###
| 1.59
|
|
| ###
| ###
| ### |
2014-Aug-25 Mon
| ###
| ###
| 1.58
| 1.58
| 42,625
| 33,673
| ###
| ###
| 0.1 |
2014-Aug-22 Fri
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-21 Thu
| ###
| ###
| ###
| ###
| 135,148
| 0
| ###
| ###
| 0.0 |
2014-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-19 Tue
| 1.645
| 1.655
| ###
| 1.655
|
|
| 73.5
| 73.5
| 0.1 |
2014-Aug-18 Mon
| ###
| ###
| 1.655
| 1.655
|
|
| ###
| ###
| 0.1 |
2014-Aug-15 Fri
| ###
| ###
| ###
| ###
| 8,286
| 0
| ###
| ###
| 0.0 |
2014-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-12 Tue
| ###
| ###
| ###
| ###
| 14,940
| 0
| 84.1
| 84.1
| 0.0 |
2014-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2014-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2014-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-05 Tue
| ###
| ###
| ###
| ###
| 31,050
| 0
| 33.4
| 33.4
| 0.0 |
2014-Aug-04 Mon
| ###
| ###
| ###
| ###
| 6,451
| 0
| ###
| ###
| 0.0 |
2014-Aug-01 Fri
| ###
| ###
| ###
| ###
| 19,052
| 0
| 87.6
| 87.6
| 0.0 |
2014-Jul-31 Thu
| ###
| ###
| ###
| ###
| 1,429
| 0
| ###
| ###
| 0.0 |
2014-Jul-30 Wed
| ###
| ###
| ###
| ###
| 97,555
| 0
| 72.4
| 72.4
| 0.0 |
2014-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2014-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2014-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2014-Jul-24 Thu
| ###
| ###
| ###
| ###
| 216,475
| 0
| ###
| ###
| 0.0 |
2014-Jul-23 Wed
| ###
| ###
| ###
| ###
| 29,978
| 0
| 16.1
| 16.1
| 0.0 |
2014-Jul-22 Tue
| 1.71
| 1.71
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2014-Jul-21 Mon
| ###
| 1.73
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2014-Jul-18 Fri
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-17 Thu
| ###
| 1.7
| ###
| 1.7
| 45,259
| 38,470
| ###
| ###
| ### |
2014-Jul-16 Wed
| ###
| 1.7
| ###
| ###
| 24,625
| ###
| 76.7
| 76.7
| 0.0 |
2014-Jul-15 Tue
| 1.7
| ###
| ###
| 1.7
| 23,779
| 0
| 77.5
| 77.5
| ### |
2014-Jul-14 Mon
| ###
| ###
| ###
| 1.7
| 29,481
| 0
| 84.2
| 84.2
| ### |
2014-Jul-11 Fri
| ###
| ###
| 1.7
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2014-Jul-10 Thu
| 1.72
| 1.72
| 1.71
| 1.71
| 5,325
| ###
| ###
| ###
| 0.1 |
2014-Jul-09 Wed
| 1.71
| 1.71
| 1.685
| 1.685
|
|
| 21.2
| 21.2
| ### |
2014-Jul-08 Tue
| ###
| ###
| 1.675
| ###
| 249,471
| ###
| ###
| ###
| 0.0 |
2014-Jul-07 Mon
| ###
| ###
| 1.675
| ###
| 300,684
| 251,822
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| ###
| ###
| ###
| ###
| 103,545
| 0
| ###
| ###
| 0.0 |
2014-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2014-Jul-02 Wed
| ###
| 1.655
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2014-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-30 Mon
| ###
| ###
| ###
| ###
| 346,981
| 0
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| ###
| 1.7
| 1.655
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2014-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2014-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-24 Tue
| 1.625
| ###
| 1.625
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2014-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| ###
| ###
| ###
| ###
| 1,027,679
| 0
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| ###
| ###
| ###
| ###
| 2,090,043
| 0
| 14.6
| 14.6
| 0.0 |
2014-Jun-18 Wed
| ###
| ###
| ###
| ###
| 519,682
| 0
| ###
| ###
| 0.0 |
2014-Jun-17 Tue
| ###
| ###
| 1.645
| 1.655
|
|
| 72.9
| 72.9
| 0.1 |
2014-Jun-16 Mon
| ###
| ###
| ###
| ###
| 1,036,184
| 0
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| 1.655
| 1.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| ###
| ###
| ###
| ###
| 50,376
| 0
| 80.0
| 80.0
| 0.0 |
2014-Jun-11 Wed
| ###
| ###
| ###
| ###
| 13,784
| 0
| ###
| ###
| 0.0 |
2014-Jun-10 Tue
| ###
| ###
| ###
| ###
| 57,552
| 0
| 76.1
| 76.1
| 0.0 |
2014-Jun-06 Fri
| ###
| ###
| ###
| ###
| 1,815,558
| 0
| ###
| ###
| 0.0 |
2014-Jun-05 Thu
| ###
| ###
| ###
| ###
| 30,250
| 0
| ###
| ###
| 0.0 |
2014-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2014-Jun-03 Tue
| ###
| ###
| ###
| ###
| 210,959
| 0
| 21.4
| 21.4
| 0.0 |
2014-Jun-02 Mon
| ###
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-30 Fri
| ###
| ###
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2014-May-28 Wed
| 1.74
| 1.74
| 1.71
| 1.72
| 145,174
| 250,425
| ###
| ###
| 0.1 |
2014-May-27 Tue
| 1.74
| 1.74
| 1.72
| ###
| 30,174
| ###
| 29.7
| 29.7
| 0.0 |
2014-May-26 Mon
| 1.74
| 1.79
| 1.73
| 1.74
| 785,254
| 1,382,047
| 70.4
| 70.4
| 0.1 |
2014-May-23 Fri
| ###
| 1.77
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2014-May-22 Thu
| 1.7
| ###
| 1.7
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2014-May-21 Wed
| 1.7
| 1.71
| ###
| 1.7
|
|
| ###
| ###
| ### |
2014-May-20 Tue
| ###
| 1.72
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2014-May-19 Mon
| 1.72
| 1.73
| 1.71
| 1.73
|
|
| ###
| ###
| ### |
2014-May-16 Fri
| ###
| 1.745
| ###
| 1.725
|
|
| 77.6
| 77.6
| ### |
2014-May-15 Thu
| 1.71
| ###
| 1.71
| 1.71
| 7,381
| ###
| 68.4
| 68.4
| 0.1 |
2014-May-14 Wed
| ###
| 1.71
| 1.685
| 1.71
|
|
| 78.7
| 78.7
| 0.1 |
2014-May-13 Tue
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-12 Mon
| ###
| ###
| ###
| ###
| 73,488
| 0
| ###
| ###
| 0.0 |
2014-May-09 Fri
| ###
| 1.7
| 1.675
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-08 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-07 Wed
| 1.725
| 1.74
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2014-May-06 Tue
| 1.75
| 1.75
| 1.72
| 1.725
|
|
| 17.9
| 17.9
| ### |
2014-May-05 Mon
| 1.77
| 1.77
| 1.72
| 1.73
| 161,459
| 281,745
| 16.7
| 16.7
| ### |
2014-May-02 Fri
| 1.73
| 1.77
| 1.72
| 1.77
|
|
| ###
| ###
| ### |
2014-May-01 Thu
| 1.775
| 1.78
| 1.72
| 1.72
| 502,046
| 878,580
| ###
| ###
| 0.1 |
2014-Apr-30 Wed
| 1.75
| 1.79
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2014-Apr-29 Tue
| 1.73
| 1.75
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
2014-Apr-28 Mon
| 1.7
| 1.73
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2014-Apr-24 Thu
| ###
| 1.7
| ###
| 1.7
|
|
| 74.4
| 74.4
| ### |
2014-Apr-23 Wed
| 1.675
| 1.685
| ###
| 1.675
|
|
| 69.1
| 69.1
| ### |
2014-Apr-22 Tue
| ###
| 1.71
| 1.675
| ###
| 2,432,622
| ###
| ###
| ###
| 0.0 |
2014-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
|
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 2024-05-19 23:39:53 thru 2024-05-19 23:39:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|