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

Currently Wed 24-May-08 07:25:04 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 Page 11...

     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 .. Tuesday 7th May 2024
Latest price with VOLUME for GNE .. Tuesday 7th May 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


<< Previous 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
2018-Apr-17 Tue ### ### ### ### 27,744 0 ### ### 0.0
2018-Apr-16 Mon ### ### ### ### 29.8 29.8 0.0
2018-Apr-13 Fri 2.2 2.2 ### ### 44,946 49,440 18.5 18.5 0.0
2018-Apr-12 Thu ### ### ### ### 117,622 0 ### ### 0.0
2018-Apr-11 Wed ### ### ### ### 25.2 25.2 0.0
2018-Apr-10 Tue ### ### ### ### ### ### 0.0
2018-Apr-09 Mon ### ### ### ### 48,581 0 ### ### 0.0
2018-Apr-06 Fri ### ### ### ### 15.8 15.8 0.0
2018-Apr-05 Thu ### 2.22 ### ### ### ### 0.0
2018-Apr-04 Wed 2.25 2.27 2.25 2.26 20,949 47,344 76.0 76.0 ###
2018-Apr-03 Tue 2.23 2.24 2.22 2.24 57,378 127,952 74.2 74.2 ###
2018-Mar-29 Thu 2.22 2.24 2.2 2.23 5,474 12,152 ### ### ###
2018-Mar-28 Wed 2.28 2.29 2.22 2.22 49,374 ### ### ### 0.2
2018-Mar-27 Tue 2.27 ### 2.27 ### 16,287 18,485 ### ### 0.0
2018-Mar-26 Mon 2.25 2.28 2.22 2.26 55,276 124,371 71.4 71.4 ###
2018-Mar-23 Fri 2.25 2.27 2.24 2.27 80.5 80.5 0.2
2018-Mar-22 Thu 2.24 2.24 2.225 2.24 30,575 68,258 69.0 69.0 ###
2018-Mar-21 Wed 2.21 2.28 2.21 2.28 2,445 5,489 ### ### 0.2
2018-Mar-20 Tue 2.23 2.24 ### ### 20.6 20.6 0.0
2018-Mar-19 Mon 2.21 2.23 2.21 2.22 8,844 ### ### ### 0.2
2018-Mar-16 Fri 2.22 2.22 2.22 2.22 0 0.2
2018-Mar-15 Thu 2.22 2.22 2.21 2.22 18,826 ### 68.1 68.1 0.2
2018-Mar-14 Wed 2.23 2.25 2.22 2.24 ### ### ###
2018-Mar-13 Tue 2.22 2.22 2.21 2.22 5,478 ### 75.7 75.7 0.2
2018-Mar-12 Mon 2.2 2.22 2.2 2.21 ### ### 0.2
2018-Mar-09 Fri 2.21 2.23 2.2 2.2 ### ### 0.2
2018-Mar-08 Thu 2.2 2.23 ### 2.23 77.7 77.7 ###
2018-Mar-07 Wed 2.21 ### ### ### 17,184 0 25.6 25.6 0.0
2018-Mar-06 Tue ### ### ### ### 68.9 68.9 0.0
2018-Mar-05 Mon ### ### ### ### 16,347 0 ### ### 0.0
2018-Mar-02 Fri ### ### ### ### 1,820 0 ### ### 0.0
2018-Mar-01 Thu ### ### ### ### 19,649 0 38.6 38.6 0.0
2018-Feb-28 Wed ### ### ### ### 73.4 73.4 0.0
2018-Feb-27 Tue ### ### ### ### ### ### 0.0
2018-Feb-26 Mon ### ### ### ### 40,351 0 34.4 34.4 0.0
2018-Feb-23 Fri ### 2.2 ### ### 5,959 6,554 27.2 27.2 0.0
2018-Feb-22 Thu ### ### ### ### 32.9 32.9 0.0
2018-Feb-21 Wed ### ### ### ### 13,387 0 81.9 81.9 0.0
2018-Feb-20 Tue ### ### ### ### 27.8 27.8 0.0
2018-Feb-19 Mon ### ### ### ### 23,277 0 73.6 73.6 0.0
2018-Feb-16 Fri 2.2 2.2 ### ### 9,175 ### ### ### 0.0
2018-Feb-15 Thu 2.22 2.22 ### ### ### ### 0.0
2018-Feb-14 Wed 2.23 2.24 2.21 2.22 ### ### 0.2
2018-Feb-13 Tue 2.2 2.22 ### 2.22 28,346 ### ### ### 0.2
2018-Feb-12 Mon 2.2 2.2 2.2 2.2 ### ### 0.2
2018-Feb-09 Fri 2.2 2.2 2.2 2.2 5,627 12,379 ### ### 0.2
2018-Feb-08 Thu 2.23 2.24 2.23 2.24 6,270 ### 69.4 69.4 ###
2018-Feb-07 Wed 2.23 2.24 2.21 2.21 61,551 136,950 ### ### 0.2
2018-Feb-06 Tue 2.2 2.22 ### ### 31,026 ### ### ### 0.0
2018-Feb-05 Mon 2.26 2.27 2.22 2.27 21,757 48,844 ### ### 0.2
2018-Feb-02 Fri 2.27 ### 2.26 2.28 ### ### 0.2
2018-Feb-01 Thu 2.23 2.28 2.23 2.26 23,224 52,370 ### ### ###
2018-Jan-31 Wed 2.24 2.29 2.23 2.29 85.9 85.9 ###
2018-Jan-30 Tue 2.22 2.26 2.22 2.24 ### ### ###
2018-Jan-29 Mon 2.25 2.25 2.21 2.25 15,159 ### 69.5 69.5 ###
2018-Jan-25 Thu 2.25 2.27 2.22 2.27 77.4 77.4 0.2
2018-Jan-24 Wed 2.28 2.28 2.27 2.27 30.4 30.4 0.2
2018-Jan-23 Tue 2.28 ### 2.26 2.28 101,729 114,953 64.4 64.4 0.2
2018-Jan-22 Mon 2.24 2.27 2.23 2.27 31,059 69,882 87.1 87.1 0.2
2018-Jan-19 Fri 2.26 2.27 2.25 2.25 ### ### ###
2018-Jan-18 Thu 2.23 2.24 2.21 2.23 23,179 51,573 72.8 72.8 ###
2018-Jan-17 Wed 2.23 2.25 2.22 2.22 ### ### 0.2
2018-Jan-16 Tue 2.25 2.25 2.22 2.23 16,985 ### 29.5 29.5 ###
2018-Jan-15 Mon 2.26 2.26 2.26 2.26 68.9 68.9 ###
2018-Jan-12 Fri 2.22 2.27 2.22 2.27 15,646 35,125 ### ### 0.2
2018-Jan-11 Thu 2.24 2.24 ### 2.2 21.7 21.7 0.2
2018-Jan-02 Tue 2.22 2.22 2.22 2.22 9,850 ### 66.0 66.0 0.2
2017-Dec-29 Fri 2.28 ### 2.22 2.22 10.1 10.1 0.2
2017-Dec-28 Thu 2.25 2.25 2.25 2.25 0 ###
2017-Dec-27 Wed ### ### 2.25 2.25 21,770 ### 14.0 14.0 ###
2017-Dec-22 Fri 2.26 ### 2.26 ### 14,173 ### 83.1 83.1 0.0
2017-Dec-21 Thu 2.24 ### 2.24 ### 41,479 46,456 85.0 85.0 0.0
2017-Dec-20 Wed 2.28 ### 2.2 2.28 63.4 63.4 0.2
2017-Dec-19 Tue ### ### ### ### ### ### 0.0
2017-Dec-18 Mon ### ### ### ### 94,649 0 ### ### 0.0
2017-Dec-15 Fri 2.25 ### 2.23 ### 82,478 ### ### ### 0.0
2017-Dec-08 Fri ### 2.21 ### 2.21 101,626 ### 79.6 79.6 0.2
2017-Dec-07 Thu 2.22 2.22 ### ### 334,773 ### 20.8 20.8 0.0
2017-Dec-06 Wed ### 2.22 ### 2.21 223,943 248,576 85.1 85.1 0.2
2017-Dec-05 Tue ### ### ### ### 37.0 37.0 0.0
2017-Dec-04 Mon ### ### ### ### ### ### 0.0
2017-Dec-01 Fri ### ### ### ### 28,555 0 80.3 80.3 0.0
2017-Nov-30 Thu ### ### ### ### 45,952 0 ### ### 0.0
2017-Nov-29 Wed ### ### ### ### 45,923 0 ### ### 0.0
2017-Nov-28 Tue ### ### ### ### 16,550 0 72.0 72.0 0.0
2017-Nov-27 Mon ### ### ### ### 29.0 29.0 0.0
2017-Nov-24 Fri ### ### ### ### 324,975 0 ### ### 0.0
2017-Nov-23 Thu ### ### ### ### 97,341 0 73.8 73.8 0.0
2017-Nov-22 Wed ### ### ### ### 109,241 0 78.6 78.6 0.0
2017-Nov-21 Tue ### ### ### ### 26.1 26.1 0.0
2017-Nov-20 Mon ### ### ### ### ### ### 0.0
2017-Nov-17 Fri ### ### ### ### 84.4 84.4 0.0
2017-Nov-16 Thu ### ### ### ### 245,681 0 69.9 69.9 0.0
2017-Nov-15 Wed ### ### ### ### 731,321 0 28.9 28.9 0.0
2017-Nov-14 Tue 2.23 2.23 2.21 2.21 32.5 32.5 0.2
2017-Nov-13 Mon 2.24 2.26 2.21 2.23 73,885 ### ### ### ###
2017-Nov-10 Fri 2.25 2.25 2.23 2.25 67.8 67.8 ###
2017-Nov-09 Thu 2.25 2.25 2.24 2.25 ### ### ###
2017-Nov-08 Wed 2.22 2.23 2.22 2.23 72.6 72.6 ###
2017-Nov-07 Tue 2.22 2.24 2.22 2.23 27,953 ### ### ### ###
2017-Nov-06 Mon 2.22 2.24 2.22 2.24 ### ### ###
2017-Nov-03 Fri 2.2 2.22 ### 2.2 ### ### 0.2
2017-Nov-02 Thu 2.22 2.22 ### 2.22 ### ### 0.2
2017-Nov-01 Wed ### 2.21 ### 2.21 75.2 75.2 0.2
2017-Oct-31 Tue ### ### ### ### 71.9 71.9 0.0
2017-Oct-30 Mon ### ### ### ### 35.3 35.3 0.0
2017-Oct-27 Fri ### ### ### ### ### ### 0.0
2017-Oct-26 Thu ### ### ### ### 25.4 25.4 0.0
2017-Oct-25 Wed ### ### ### ### 38,442 0 77.5 77.5 0.0
2017-Oct-24 Tue ### ### ### ### 110,446 0 ### ### 0.0
2017-Oct-23 Mon ### ### ### ### ### ### 0.0
2017-Oct-20 Fri ### ### ### ### 22.4 22.4 0.0
2017-Oct-19 Thu 2.2 2.21 2.2 2.21 13,575 ### 75.3 75.3 0.2
2017-Oct-18 Wed 2.21 2.24 ### 2.21 36,929 ### 69.7 69.7 0.2
2017-Oct-17 Tue 2.2 2.21 ### 2.2 65,076 ### ### ### 0.2
2017-Oct-16 Mon ### 2.2 ### ### ### ### 0.0
2017-Oct-13 Fri ### ### ### ### ### ### 0.0
2017-Oct-12 Thu ### ### ### ### 12,344 0 74.9 74.9 0.0
2017-Oct-11 Wed ### ### ### ### ### ### 0.0
2017-Oct-10 Tue ### ### ### ### 20,889 0 80.0 80.0 0.0
2017-Oct-09 Mon ### ### ### ### 41,380 0 ### ### 0.0
2017-Oct-06 Fri ### ### ### ### 24.7 24.7 0.0
2017-Oct-05 Thu ### ### ### ### 21.5 21.5 0.0
2017-Oct-04 Wed ### ### ### ### 32.0 32.0 0.0
2017-Oct-03 Tue ### ### ### ### ### ### 0.0
2017-Oct-02 Mon ### ### ### ### 24,576 0 65.2 65.2 0.0
2017-Sep-29 Fri ### 2.21 ### ### ### ### 0.0
2017-Sep-28 Thu ### 2.21 ### 2.21 76.6 76.6 0.2
2017-Sep-27 Wed 2.2 ### 2.2 2.25 ### ### ###
2017-Sep-26 Tue 2.2 2.2 ### 2.2 179,253 197,178 ### ### 0.2
2017-Sep-25 Mon 2.22 2.24 2.21 2.23 53,383 118,777 77.4 77.4 ###
2017-Sep-22 Fri 2.21 2.22 2.2 2.21 55,277 ### 69.9 69.9 0.2
2017-Sep-21 Thu 2.22 2.24 2.2 2.22 ### ### 0.2
2017-Sep-20 Wed 2.2 2.21 ### 2.2 63,245 69,885 ### ### 0.2
2017-Sep-19 Tue 2.2 2.21 2.2 2.2 ### ### 0.2
2017-Sep-18 Mon 2.2 2.21 ### 2.21 74.1 74.1 0.2
2017-Sep-15 Fri 2.2 2.2 ### 2.2 7,341 8,075 ### ### 0.2
2017-Sep-14 Thu 2.22 2.23 ### ### 56,143 ### ### ### 0.0
2017-Sep-13 Wed 2.22 2.22 2.2 2.21 32.6 32.6 0.2
2017-Sep-12 Tue 2.2 2.22 ### 2.2 69.9 69.9 0.2
2017-Sep-11 Mon 2.2 2.22 ### 2.2 68.9 68.9 0.2
2017-Sep-08 Fri 2.21 2.23 2.2 2.21 70.4 70.4 0.2
2017-Sep-07 Thu 2.2 2.23 ### 2.22 ### ### 0.2
2017-Sep-06 Wed 2.22 2.25 ### 2.23 71.0 71.0 ###
2017-Sep-05 Tue 2.24 2.25 2.21 2.21 24,040 ### ### ### 0.2
2017-Sep-04 Mon 2.21 2.22 2.21 2.22 ### ### 0.2
2017-Sep-01 Fri 2.25 2.25 ### 2.21 37,142 41,784 ### ### 0.2
2017-Aug-31 Thu 2.2 2.2 2.2 2.2 0 0.2
2017-Aug-30 Wed 2.21 2.23 2.2 2.2 ### ### 0.2
2017-Aug-29 Tue 2.21 2.22 2.2 2.2 32.1 32.1 0.2


<< Previous 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 2024-05-08 07:25:04 thru 2024-05-08 07:25:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000