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 Wed 24-May-08 06:40:38 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 12...

     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
2017-Aug-28 Mon 2.21 2.23 2.21 2.21 76.5 76.5 0.2
2017-Aug-25 Fri 2.24 2.24 2.21 2.21 18.6 18.6 0.2
2017-Aug-24 Thu 2.23 2.23 2.2 2.23 30,985 ### 66.4 66.4 ###
2017-Aug-23 Wed 2.26 2.26 2.21 2.25 ### ### ###
2017-Aug-22 Tue 2.26 ### 2.24 2.29 118,853 ### ### ### ###
2017-Aug-21 Mon 2.28 ### 2.26 2.27 50,950 57,573 ### ### 0.2
2017-Aug-18 Fri 2.27 ### 2.26 2.28 35,941 ### 66.7 66.7 0.2
2017-Aug-17 Thu 2.28 2.29 2.28 2.29 ### ### ###
2017-Aug-16 Wed ### ### 2.27 2.28 14.4 14.4 0.2
2017-Aug-15 Tue ### ### 2.28 ### 59,477 ### ### ### 0.0
2017-Aug-14 Mon 2.23 ### 2.23 2.29 90.3 90.3 ###
2017-Aug-11 Fri 2.25 ### 2.22 2.22 66,571 ### ### ### 0.2
2017-Aug-10 Thu 2.28 2.29 2.26 2.26 28.3 28.3 ###
2017-Aug-09 Wed 2.27 2.27 2.26 2.27 67.1 67.1 0.2
2017-Aug-08 Tue 2.27 2.27 2.26 2.27 77.6 77.6 0.2
2017-Aug-07 Mon 2.27 2.28 2.25 2.27 69.6 69.6 0.2
2017-Aug-04 Fri 2.29 2.29 2.26 2.27 456,620 ### ### ### 0.2
2017-Aug-03 Thu 2.29 ### 2.28 2.28 969,079 1,104,750 25.4 25.4 0.2
2017-Aug-02 Wed 2.29 ### 2.27 2.29 167,156 189,722 75.9 75.9 ###
2017-Aug-01 Tue ### ### 2.27 2.29 ### ### ###
2017-Jul-31 Mon ### ### ### ### 17,283 0 ### ### 0.0
2017-Jul-28 Fri ### ### 2.28 2.28 14.7 14.7 0.2
2017-Jul-27 Thu ### ### ### ### ### ### 0.0
2017-Jul-26 Wed 2.4 2.4 ### ### 18.6 18.6 0.0
2017-Jul-25 Tue 2.44 2.46 2.4 2.45 72.3 72.3 0.2
2017-Jul-24 Mon 2.41 2.45 2.41 2.44 84.9 84.9 0.2
2017-Jul-21 Fri ### 2.42 ### 2.41 ### ### 0.2
2017-Jul-20 Thu ### 2.4 ### ### 52,729 63,274 ### ### 0.0
2017-Jul-19 Wed ### ### ### ### 323,640 0 ### ### 0.0
2017-Jul-18 Tue ### ### ### ### ### ### 0.0
2017-Jul-17 Mon ### ### ### ### 186,650 0 ### ### 0.0
2017-Jul-14 Fri ### 2.4 ### 2.4 ### ### ###
2017-Jul-13 Thu ### ### ### ### 66.3 66.3 0.0
2017-Jul-12 Wed ### ### ### ### ### ### 0.0
2017-Jul-11 Tue ### ### ### ### 29.3 29.3 0.0
2017-Jul-10 Mon ### ### ### ### 114,682 0 ### ### 0.0
2017-Jul-07 Fri ### ### ### ### 84.1 84.1 0.0
2017-Jul-06 Thu ### ### ### ### 15,444 0 ### ### 0.0
2017-Jul-05 Wed ### ### ### ### ### ### 0.0
2017-Jul-04 Tue ### ### ### ### 12,076 0 78.5 78.5 0.0
2017-Jul-03 Mon ### ### ### ### 34.7 34.7 0.0
2017-Jun-30 Fri ### ### ### ### 83,526 0 70.9 70.9 0.0
2017-Jun-29 Thu ### ### 2.26 ### 18,680 ### ### ### 0.0
2017-Jun-28 Wed ### ### 2.25 ### ### ### 0.0
2017-Jun-27 Tue ### ### ### ### 60,723 0 18.1 18.1 0.0
2017-Jun-26 Mon ### 2.43 ### ### ### ### 0.0
2017-Jun-23 Fri ### ### ### ### 79.0 79.0 0.0
2017-Jun-22 Thu ### 2.4 ### ### ### ### 0.0
2017-Jun-21 Wed 2.28 ### 2.28 ### 17,477 19,923 82.6 82.6 0.0
2017-Jun-20 Tue 2.26 2.29 2.25 2.29 20,149 ### ### ### ###
2017-Jun-19 Mon 2.25 ### 2.24 2.24 9,770 10,942 ### ### ###
2017-Jun-16 Fri 2.22 2.27 2.21 2.27 537,121 1,203,151 84.7 84.7 0.2
2017-Jun-15 Thu 2.22 2.26 2.22 2.23 78.1 78.1 ###
2017-Jun-14 Wed 2.23 2.27 2.22 2.23 ### ### ###
2017-Jun-13 Tue 2.25 2.25 2.21 2.22 12,571 ### ### ### 0.2
2017-Jun-09 Fri 2.25 2.26 ### 2.26 24,580 27,775 71.5 71.5 ###
2017-Jun-08 Thu 2.25 2.26 ### 2.24 ### ### ###
2017-Jun-07 Wed 2.25 2.25 2.25 2.25 178,847 ### ### ### ###
2017-Jun-06 Tue 2.25 2.27 2.24 2.27 56,079 126,458 ### ### 0.2
2017-Jun-05 Mon 2.29 ### 2.26 2.29 ### ### ###
2017-Jun-02 Fri 2.22 2.26 2.22 2.26 824,782 ### 84.2 84.2 ###
2017-Jun-01 Thu ### 2.22 ### 2.22 ### ### 0.2
2017-May-31 Wed ### ### ### ### 284,146 0 72.0 72.0 0.0
2017-May-30 Tue ### ### ### ### 26.7 26.7 0.0
2017-May-29 Mon ### 2.2 ### 2.2 45,385 49,923 85.0 85.0 0.2
2017-May-26 Fri ### ### ### ### 30.7 30.7 0.0
2017-May-25 Thu ### ### ### ### 91,880 0 86.1 86.1 0.0
2017-May-24 Wed ### ### ### ### 28.0 28.0 0.0
2017-May-23 Tue ### ### ### ### 79,426 0 ### ### 0.0
2017-May-22 Mon ### ### ### ### 76,678 0 66.8 66.8 0.0
2017-May-19 Fri ### ### ### ### 19.0 19.0 0.0
2017-May-18 Thu ### ### ### ### ### ### 0.0
2017-May-17 Wed ### ### ### ### 78.0 78.0 0.0
2017-May-16 Tue ### ### ### ### ### ### 0.0
2017-May-15 Mon ### ### ### ### 2,026,320 0 ### ### 0.0
2017-May-12 Fri ### ### ### ### ### ### 0.0
2017-May-11 Thu ### ### ### ### 62,383 0 84.9 84.9 0.0
2017-May-10 Wed ### ### ### ### 11,426 0 68.1 68.1 0.0
2017-May-09 Tue ### ### ### ### 77.8 77.8 0.0
2017-May-08 Mon ### ### ### ### 34,287 0 80.1 80.1 0.0
2017-May-05 Fri ### ### ### ### 72.4 72.4 0.0
2017-May-04 Thu ### ### ### ### 65,229 0 69.2 69.2 0.0
2017-May-03 Wed ### ### ### ### 28,875 0 83.9 83.9 0.0
2017-May-02 Tue ### ### 2 2 29.5 29.5 0.1
2017-May-01 Mon ### 2 ### ### 112,350 112,350 ### ### 0.0
2017-Apr-28 Fri ### ### ### ### 24,348 0 ### ### 0.0
2017-Apr-27 Thu ### ### ### ### 30,521 0 ### ### 0.0
2017-Apr-26 Wed ### ### ### ### 34,944 0 ### ### 0.0
2017-Apr-24 Mon ### ### 1.925 1.925 25.2 25.2 0.1
2017-Apr-21 Fri 1.945 1.945 ### ### ### ### 0.0
2017-Apr-20 Thu ### ### ### ### 103,077 0 15.6 15.6 0.0
2017-Apr-19 Wed 1.925 ### ### ### ### ### 0.0
2017-Apr-18 Tue ### ### ### ### ### ### 0.0
2017-Apr-13 Thu 1.925 ### ### ### 27,976 0 ### ### 0.0
2017-Apr-12 Wed ### 1.945 ### ### 72.9 72.9 0.0
2017-Apr-11 Tue ### ### ### ### 78.8 78.8 0.0
2017-Apr-10 Mon ### ### ### ### ### ### 0.0
2017-Apr-07 Fri ### ### ### ### 23.0 23.0 0.0
2017-Apr-06 Thu ### ### ### ### 80,240 0 ### ### 0.0
2017-Apr-05 Wed ### ### ### ### ### ### 0.0
2017-Apr-04 Tue ### ### ### ### 14,385 0 29.1 29.1 0.0
2017-Apr-03 Mon ### ### ### ### 52,282 0 ### ### 0.0
2017-Mar-31 Fri ### ### ### ### 76.1 76.1 0.0
2017-Mar-30 Thu 1.87 ### 1.87 ### ### ### 0.0
2017-Mar-29 Wed ### ### 1.86 1.86 14.1 14.1 0.1
2017-Mar-28 Tue 1.975 2 1.975 ### 50,670 ### ### ### 0.0
2017-Mar-27 Mon ### ### ### ### 61,143 0 ### ### 0.0
2017-Mar-24 Fri ### ### ### 1.975 25,081 0 ### ### ###
2017-Mar-23 Thu ### 1.945 ### ### ### ### 0.0
2017-Mar-22 Wed ### ### ### ### 141,576 0 ### ### 0.0
2017-Mar-21 Tue 1.945 1.955 ### ### 77,882 76,129 ### ### 0.0
2017-Mar-20 Mon 1.985 1.985 ### 1.945 40,228 39,926 ### ### 0.1
2017-Mar-17 Fri ### ### ### ### 28,681 0 ### ### 0.0
2017-Mar-16 Thu ### ### ### ### 17.8 17.8 0.0
2017-Mar-15 Wed 1.955 ### ### 1.945 26.1 26.1 0.1
2017-Mar-14 Tue ### ### ### ### ### ### 0.0
2017-Mar-13 Mon ### ### ### ### 63,123 0 ### ### 0.0
2017-Mar-10 Fri ### ### ### ### ### ### 0.0
2017-Mar-09 Thu 2 2 ### ### 19.2 19.2 0.0
2017-Mar-08 Wed ### ### ### ### 22,777 0 ### ### 0.0
2017-Mar-07 Tue ### ### 1.925 ### 60,870 58,587 73.9 73.9 0.0
2017-Mar-06 Mon 1.975 ### ### ### 33.4 33.4 0.0
2017-Mar-03 Fri ### ### ### ### 33,374 0 70.1 70.1 0.0
2017-Mar-02 Thu ### ### ### ### 97,671 0 75.7 75.7 0.0
2017-Mar-01 Wed 1.975 ### 1.975 ### 90.1 90.1 0.0
2017-Feb-28 Tue ### ### ### ### 63,756 0 ### ### 0.0
2017-Feb-27 Mon ### ### ### ### 43,953 0 ### ### 0.0
2017-Feb-24 Fri ### ### ### ### 67,722 0 30.6 30.6 0.0
2017-Feb-23 Thu ### ### ### ### 70.4 70.4 0.0
2017-Feb-22 Wed ### ### ### ### 31.9 31.9 0.0
2017-Feb-21 Tue ### ### ### ### 31,353 0 28.1 28.1 0.0
2017-Feb-20 Mon 2 ### 2 ### 82.4 82.4 0.0
2017-Feb-17 Fri ### ### ### ### 128,422 0 17.5 17.5 0.0
2017-Feb-16 Thu ### ### ### ### 17,087 0 35.1 35.1 0.0
2017-Feb-15 Wed ### ### ### ### 68,957 0 ### ### 0.0
2017-Feb-14 Tue ### ### ### ### 23.9 23.9 0.0
2017-Feb-13 Mon ### ### ### ### 35,859 0 ### ### 0.0
2017-Feb-10 Fri ### ### ### ### ### ### 0.0
2017-Feb-09 Thu ### ### ### ### 18.5 18.5 0.0
2017-Feb-08 Wed ### ### ### ### 0 0.0
2017-Feb-07 Tue ### ### ### ### 4,482 0 75.9 75.9 0.0
2017-Feb-06 Mon ### ### ### ### 80.4 80.4 0.0
2017-Feb-03 Fri ### ### ### ### 88,858 0 72.4 72.4 0.0
2017-Feb-02 Thu ### ### ### ### 20,256 0 ### ### 0.0
2017-Feb-01 Wed ### ### ### ### 24.9 24.9 0.0
2017-Jan-31 Tue ### ### ### ### ### ### 0.0
2017-Jan-30 Mon ### ### ### ### ### ### 0.0
2017-Jan-27 Fri ### ### ### ### ### ### 0.0
2017-Jan-25 Wed ### ### ### ### 48,182 0 25.7 25.7 0.0
2017-Jan-24 Tue ### ### ### ### 28,776 0 17.0 17.0 0.0


<< 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 06:40:38 thru 2024-05-08 06:40:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000