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 04:32:32 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 14...

     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
2016-May-25 Wed ### ### ### ### 32,356 0 ### ### 0.0
2016-May-24 Tue ### ### ### ### ### ### 0.0
2016-May-23 Mon ### ### 1.925 ### ### ### 0.0
2016-May-20 Fri ### ### ### ### 11.2 11.2 0.0
2016-May-19 Thu ### ### ### ### 41,188 0 25.8 25.8 0.0
2016-May-18 Wed 1.945 ### 1.945 ### 82.7 82.7 0.0
2016-May-17 Tue ### ### ### ### ### ### 0.0
2016-May-16 Mon ### ### ### ### 37,944 0 ### ### 0.0
2016-May-13 Fri ### ### ### ### 45,983 0 77.9 77.9 0.0
2016-May-12 Thu ### ### ### ### 10,774 0 79.7 79.7 0.0
2016-May-11 Wed ### ### ### ### 46,070 0 74.7 74.7 0.0
2016-May-10 Tue 1.955 ### ### 1.985 67,688 0 82.6 82.6 ###
2016-May-09 Mon ### 2 ### ### 37,356 37,356 80.5 80.5 0.0
2016-May-06 Fri ### ### ### 1.985 81.5 81.5 ###
2016-May-05 Thu ### ### ### ### 43,885 0 ### ### 0.0
2016-May-04 Wed ### ### ### ### 55,171 0 ### ### 0.0
2016-May-03 Tue 1.88 ### 1.88 ### 86.8 86.8 0.0
2016-May-02 Mon 1.88 1.88 1.87 1.88 65.4 65.4 0.1
2016-Apr-29 Fri 1.88 ### ### 1.885 ### ### 0.1
2016-Apr-28 Thu 1.87 ### 1.85 ### 82.8 82.8 0.0
2016-Apr-27 Wed 1.82 1.885 ### 1.845 ### ### ###
2016-Apr-26 Tue 1.84 1.84 1.82 1.825 ### ### ###
2016-Apr-22 Fri ### ### 1.83 1.83 29,149 26,671 35.1 35.1 ###
2016-Apr-21 Thu 1.87 1.87 1.825 1.825 14.7 14.7 ###
2016-Apr-20 Wed 1.84 1.89 1.84 1.89 89.0 89.0 ###
2016-Apr-19 Tue 1.825 ### 1.825 1.83 63,554 ### 74.4 74.4 ###
2016-Apr-18 Mon 1.82 1.82 ### 1.82 54,859 49,921 69.9 69.9 ###
2016-Apr-15 Fri 1.81 1.83 1.8 1.82 ### ### ###
2016-Apr-14 Thu 1.82 1.83 1.81 1.81 ### ### ###
2016-Apr-13 Wed ### ### ### ### 1,250 0 ### ### 0.0
2016-Apr-12 Tue 1.825 ### 1.82 1.82 ### ### ###
2016-Apr-11 Mon 1.87 1.87 1.82 1.825 ### ### ###
2016-Apr-08 Fri 1.84 1.89 1.84 1.89 2,272 ### 87.0 87.0 ###
2016-Apr-07 Thu 1.87 1.87 1.87 1.87 42,340 79,175 70.7 70.7 ###
2016-Apr-06 Wed 1.86 1.87 1.86 ### 67.2 67.2 0.0
2016-Apr-05 Tue 1.85 ### 1.85 1.85 ### ### 0.1
2016-Apr-04 Mon 1.84 1.87 1.84 1.87 ### ### ###
2016-Apr-01 Fri 1.855 1.855 1.855 1.855 75.4 75.4 0.1
2016-Mar-31 Thu 1.89 1.89 1.84 1.84 10.0 10.0 ###
2016-Mar-30 Wed ### ### ### 1.925 101,971 0 ### ### 0.1
2016-Mar-29 Tue ### ### ### ### 1,115,750 0 ### ### 0.0
2016-Mar-24 Thu ### ### ### 1.925 26,385 0 78.0 78.0 0.1
2016-Mar-23 Wed 1.89 ### 1.89 ### 33,249 31,420 82.5 82.5 0.0
2016-Mar-22 Tue ### ### ### ### 72.7 72.7 0.0
2016-Mar-21 Mon 1.89 ### 1.885 1.89 73.7 73.7 ###
2016-Mar-18 Fri ### ### 1.89 1.89 35,951 33,973 ### ### ###
2016-Mar-17 Thu 1.88 1.88 1.88 1.88 ### ### 0.1
2016-Mar-16 Wed ### ### 1.825 ### 875,954 ### 11.8 11.8 0.0
2016-Mar-15 Tue 1.845 ### 1.845 2 89,388 ### 97.3 97.3 0.1
2016-Mar-14 Mon 1.85 1.86 1.81 1.845 46,454 85,243 ### ### ###
2016-Mar-11 Fri 1.86 1.86 1.855 1.855 29.7 29.7 0.1
2016-Mar-10 Thu 1.785 1.785 1.745 1.785 ### ### 0.1
2016-Mar-09 Wed 1.84 1.84 1.82 1.825 26.8 26.8 ###
2016-Mar-08 Tue ### 1.855 ### 1.855 ### ### 0.1
2016-Mar-07 Mon 1.84 1.86 1.82 1.82 ### ### ###
2016-Mar-04 Fri ### 1.85 1.785 1.84 ### ### ###
2016-Mar-03 Thu 1.8 1.8 1.79 1.79 24.3 24.3 0.1
2016-Mar-02 Wed 1.785 1.785 1.785 1.785 2,588 ### 68.4 68.4 0.1
2016-Mar-01 Tue 1.78 1.85 1.78 1.82 9,625 ### ### ### ###
2016-Feb-29 Mon 1.76 ### 1.76 1.78 77.9 77.9 0.1
2016-Feb-26 Fri 1.75 1.775 1.75 1.775 5,049 ### 80.0 80.0 ###
2016-Feb-25 Thu 1.74 1.75 1.73 1.75 16,680 29,023 ### ### 0.1
2016-Feb-24 Wed 1.73 1.74 1.72 1.72 ### ### 0.1
2016-Feb-23 Tue ### 1.74 ### 1.74 79.1 79.1 0.1
2016-Feb-22 Mon 1.74 1.74 1.72 1.72 16,424 ### ### ### 0.1
2016-Feb-19 Fri 1.74 1.745 1.71 1.745 14,827 ### 72.8 72.8 0.1
2016-Feb-18 Thu 1.71 1.73 1.675 ### 64.8 64.8 0.0
2016-Feb-17 Wed ### 1.71 ### 1.71 ### ### 0.1
2016-Feb-16 Tue ### 1.73 ### 1.73 ### ### ###
2016-Feb-15 Mon ### ### ### ### ### ### 0.0
2016-Feb-12 Fri ### 1.7 1.655 ### ### ### 0.0
2016-Feb-11 Thu 1.7 1.7 ### ### ### ### 0.0
2016-Feb-10 Wed 1.72 1.72 ### ### 26.1 26.1 0.0
2016-Feb-09 Tue ### ### ### ### 243 0 ### ### 0.0
2016-Feb-08 Mon ### 1.72 1.7 1.7 7,747 13,247 ### ### ###
2016-Feb-05 Fri 1.72 1.72 ### ### 30.3 30.3 0.0
2016-Feb-04 Thu 1.745 1.745 1.745 1.745 67.0 67.0 0.1
2016-Feb-03 Wed 1.72 1.75 1.72 1.75 87.2 87.2 0.1
2016-Feb-02 Tue ### 1.72 ### 1.72 84.0 84.0 0.1
2016-Feb-01 Mon ### ### 1.7 1.7 33.7 33.7 ###
2016-Jan-29 Fri 1.74 1.75 1.7 1.75 34,954 ### 73.0 73.0 0.1
2016-Jan-28 Thu ### 1.74 ### 1.74 43,974 38,257 ### ### 0.1
2016-Jan-27 Wed 1.77 1.77 1.77 1.77 1,682 2,977 75.6 75.6 ###
2016-Jan-25 Mon 1.7 1.75 1.7 1.72 19,154 33,040 78.5 78.5 0.1
2016-Jan-22 Fri 1.74 1.77 1.74 1.77 5,681 9,970 80.6 80.6 ###
2016-Jan-21 Thu 1.71 1.74 ### 1.74 32,973 28,686 ### ### 0.1
2016-Jan-20 Wed ### 1.72 ### 1.72 20,988 18,049 ### ### 0.1
2016-Jan-19 Tue ### ### 1.72 1.72 ### ### 0.1
2016-Jan-18 Mon 1.72 1.725 1.71 1.71 25,576 43,926 29.1 29.1 0.1
2016-Jan-15 Fri 1.73 1.73 ### 1.73 58,525 50,624 ### ### ###
2016-Jan-14 Thu 1.72 1.73 1.72 1.73 26,840 ### ### ### ###
2016-Jan-13 Wed ### ### 1.74 ### ### ### 0.0
2016-Jan-12 Tue 1.76 1.76 1.76 1.76 77.2 77.2 0.1
2016-Jan-11 Mon 1.77 1.785 1.73 1.775 74.6 74.6 ###
2016-Jan-08 Fri 1.76 1.8 1.75 1.8 ### ### 0.1
2016-Jan-07 Thu 1.8 1.8 1.8 1.8 81.4 81.4 0.1
2016-Jan-06 Wed ### ### 1.75 1.75 18.0 18.0 0.1
2016-Jan-05 Tue 1.82 1.825 1.79 1.825 7,524 ### ### ### ###
2016-Jan-04 Mon 1.77 1.83 1.77 1.825 87.1 87.1 ###
2015-Dec-31 Thu 1.76 1.775 1.76 1.775 ### ### ###
2015-Dec-30 Wed ### 1.8 1.76 1.76 15,085 26,851 ### ### 0.1
2015-Dec-29 Tue 1.76 1.81 1.76 ### 80.6 80.6 0.0
2015-Dec-24 Thu ### 1.81 1.73 1.75 36,443 ### 7.6 7.6 0.1
2015-Dec-23 Wed 1.87 1.875 ### ### ### ### 0.0
2015-Dec-22 Tue 1.79 1.875 1.79 1.875 ### ### ###
2015-Dec-21 Mon 1.8 ### 1.79 1.79 49,723 ### 27.3 27.3 0.1
2015-Dec-18 Fri 1.79 1.875 1.77 1.875 36,023 65,651 92.8 92.8 ###
2015-Dec-17 Thu 1.83 1.89 ### 1.89 90.2 90.2 ###
2015-Dec-16 Wed 1.79 1.83 1.78 1.83 57,922 104,549 84.2 84.2 ###
2015-Dec-15 Tue 1.78 1.79 1.725 1.77 16,420 28,858 31.8 31.8 ###
2015-Dec-14 Mon 1.77 1.78 1.725 1.78 81.5 81.5 0.1
2015-Dec-11 Fri 1.78 1.82 ### ### ### ### 0.0
2015-Dec-10 Thu ### 1.82 1.73 1.82 48,159 85,482 91.6 91.6 ###
2015-Dec-09 Wed 1.745 1.745 1.72 1.72 ### ### 0.1
2015-Dec-08 Tue 1.78 1.78 1.755 1.755 16,243 ### 25.9 25.9 0.1
2015-Dec-07 Mon 1.81 1.81 1.81 1.81 80.7 80.7 ###
2015-Dec-04 Fri 1.745 ### 1.745 ### ### ### 0.0
2015-Dec-03 Thu ### ### ### ### 67.1 67.1 0.0
2015-Dec-02 Wed 1.82 1.82 1.79 1.79 11,650 21,028 ### ### 0.1
2015-Dec-01 Tue 1.8 1.82 1.785 1.79 23.0 23.0 0.1
2015-Nov-30 Mon 1.8 1.81 1.79 1.8 19,348 34,826 74.3 74.3 0.1
2015-Nov-27 Fri 1.8 ### 1.75 ### 41,640 ### ### ### 0.0
2015-Nov-26 Thu 1.8 1.81 1.74 1.74 12.6 12.6 0.1
2015-Nov-25 Wed 1.78 1.79 1.77 1.79 385,974 ### ### ### 0.1
2015-Nov-24 Tue 1.75 1.78 1.73 1.73 ### ### ###
2015-Nov-23 Mon ### 1.74 1.725 ### 68.5 68.5 0.0
2015-Nov-20 Fri 1.745 1.745 ### 1.745 68.2 68.2 0.1
2015-Nov-19 Thu 1.75 1.75 ### 1.74 4,540 3,972 ### ### 0.1
2015-Nov-18 Wed 1.75 ### 1.73 ### 24.9 24.9 0.0
2015-Nov-17 Tue 1.755 1.755 1.74 1.75 3,180 5,557 30.5 30.5 0.1
2015-Nov-16 Mon 1.74 1.755 1.72 1.72 38,245 66,450 21.0 21.0 0.1
2015-Nov-13 Fri 1.745 1.76 1.71 1.71 18.8 18.8 0.1
2015-Nov-12 Thu 1.745 1.75 1.725 1.73 ### ### ###
2015-Nov-11 Wed 1.745 1.75 1.73 1.73 14,221 24,744 ### ### ###
2015-Nov-10 Tue 1.74 1.74 1.725 1.725 28.7 28.7 ###
2015-Nov-09 Mon 1.77 1.77 1.755 1.76 11,548 20,353 35.9 35.9 0.1
2015-Nov-06 Fri ### 1.77 1.755 1.755 32,284 ### ### ### 0.1
2015-Nov-05 Thu 1.75 1.75 1.75 1.75 ### ### 0.1
2015-Nov-04 Wed 1.755 1.76 1.745 1.76 56,270 ### 75.4 75.4 0.1
2015-Nov-03 Tue 1.77 1.78 1.76 1.78 76.1 76.1 0.1
2015-Nov-02 Mon 1.775 1.79 1.775 1.79 32,675 58,243 ### ### 0.1
2015-Oct-30 Fri 1.775 1.78 1.75 1.75 50,555 89,229 20.5 20.5 0.1
2015-Oct-29 Thu 1.79 ### 1.75 1.77 62,448 54,642 29.4 29.4 ###
2015-Oct-28 Wed 1.77 1.79 1.77 1.79 82.7 82.7 0.1
2015-Oct-27 Tue 1.78 1.79 1.755 1.755 ### ### 0.1
2015-Oct-26 Mon 1.81 1.82 1.775 1.8 27,788 49,948 ### ### 0.1
2015-Oct-23 Fri 1.78 1.81 1.78 ### ### ### 0.0
2015-Oct-22 Thu 1.77 1.775 1.75 1.775 68.9 68.9 ###
2015-Oct-21 Wed 1.73 1.75 1.73 1.75 ### ### 0.1
2015-Oct-20 Tue 1.73 1.75 1.73 1.74 106,722 ### 78.5 78.5 0.1


<< 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 04:32:32 thru 2024-05-08 04:32:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000