|
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 Mon 24-May-20 02:35:08 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(GNE) GENESIS ENERGY LIMITED Daily Prices Page 14...
|
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), 38 Days for (GNE) GENESIS ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.08 |
2022-Jun-02 Thu
| 2.42
| 2.42
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2022-Jun-01 Wed
| 2.43
| 2.43
| 2.4
| 2.4
|
|
| 43.2
| 43.2
| ### |
2022-May-31 Tue
| 2.47
| 2.48
| 2.4
| 2.43
| 46,283
| ###
| 27.5
| 27.5
| ### |
2022-May-30 Mon
| 2.48
| 2.52
| 2.45
| 2.52
| 53,677
| 133,387
| 75.0
| 75.0
| ### |
2022-May-27 Fri
| 2.48
| 2.49
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2022-May-26 Thu
| 2.47
| 2.47
| 2.46
| 2.47
| 10,345
| ###
| 74.4
| 74.4
| ### |
2022-May-25 Wed
| 2.47
| 2.47
| 2.44
| 2.47
| 55,652
| 136,625
| 71.8
| 71.8
| ### |
2022-May-24 Tue
| 2.49
| 2.49
| 2.45
| 2.47
| 8,924
| 22,042
| 43.7
| 43.7
| ### |
2022-May-23 Mon
| 2.45
| 2.48
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2022-May-20 Fri
| 2.47
| 2.47
| 2.45
| 2.45
| 29,956
| ###
| 23.4
| 23.4
| 0.2 |
2022-May-19 Thu
| 2.45
| 2.48
| ###
| 2.46
| 24,172
| 29,973
| ###
| ###
| 0.2 |
2022-May-18 Wed
| 2.45
| 2.45
| 2.42
| 2.42
| 40,177
| ###
| 27.5
| 27.5
| 0.2 |
2022-May-17 Tue
| 2.43
| 2.44
| 2.41
| 2.44
| 6,558
| ###
| 68.1
| 68.1
| 0.2 |
2022-May-16 Mon
| 2.45
| 2.45
| 2.43
| 2.45
| 13,644
| ###
| 72.6
| 72.6
| 0.2 |
2022-May-13 Fri
| 2.47
| 2.51
| 2.41
| 2.41
|
|
| 14.4
| 14.4
| 0.2 |
2022-May-12 Thu
| ###
| 2.48
| 2.43
| 2.43
| 22,373
| 54,925
| 50.0
| 50.0
| ### |
2022-May-11 Wed
| 2.44
| 2.48
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2022-May-10 Tue
| 2.5
| 2.52
| 2.46
| 2.49
| 69,174
| 172,243
| 64.4
| 64.4
| 0.2 |
2022-May-09 Mon
| 2.5
| 2.52
| 2.46
| 2.49
| 69,174
| 172,243
| 64.4
| 64.4
| 0.2 |
2022-May-06 Fri
| 2.52
| 2.52
| 2.48
| 2.5
| 57,050
| 142,625
| 41.1
| 41.1
| 0.2 |
2022-May-05 Thu
| 2.55
| 2.55
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2022-May-04 Wed
| ###
| ###
| 2.55
| 2.55
|
|
| 39.2
| 39.2
| 0.2 |
2022-May-03 Tue
| ###
| ###
| 2.57
| ###
| 8,277
| ###
| ###
| ###
| 0.0 |
2022-May-02 Mon
| ###
| ###
| ###
| ###
| 46,971
| 0
| ###
| ###
| 0.0 |
2022-Apr-29 Fri
| ###
| ###
| 2.59
| ###
| 29,046
| ###
| ###
| ###
| 0.0 |
2022-Apr-28 Thu
| ###
| ###
| ###
| ###
| 35,856
| 0
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| 2.59
| ###
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
2022-Apr-26 Tue
| ###
| ###
| ###
| ###
| 16,825
| 0
| 43.6
| 43.6
| 0.0 |
2022-Apr-22 Fri
| 2.59
| ###
| 2.59
| ###
| 2,323
| ###
| 75.9
| 75.9
| 0.0 |
2022-Apr-21 Thu
| ###
| ###
| ###
| ###
| 8,340
| 0
| ###
| ###
| 0.0 |
2022-Apr-20 Wed
| 2.58
| ###
| 2.57
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2022-Apr-19 Tue
| 2.58
| 2.58
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2022-Apr-14 Thu
| 2.58
| 2.59
| 2.56
| 2.56
|
|
| 29.8
| 29.8
| 0.2 |
2022-Apr-13 Wed
| ###
| ###
| 2.55
| 2.56
| 61,943
| 78,977
| 19.5
| 19.5
| 0.2 |
2022-Apr-12 Tue
| 2.59
| 2.59
| 2.55
| 2.56
| 9,755
| 25,070
| 40.6
| 40.6
| 0.2 |
2022-Apr-11 Mon
| ###
| ###
| 2.58
| 2.58
|
|
| 39.4
| 39.4
| 0.2 |
2022-Apr-08 Fri
| ###
| ###
| ###
| ###
| 42,948
| 0
| 75.2
| 75.2
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| ###
| ###
| 48,829
| 0
| 36.7
| 36.7
| 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 2024-05-20 02:35:08 thru 2024-05-20 02:35:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|