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 12:54:31 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 15...

     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 .. Monday 6th 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
2015-Oct-19 Mon 1.73 1.73 1.7 1.7 78,570 134,747 ### ### ###
2015-Oct-16 Fri ### 1.74 ### 1.74 88.6 88.6 0.1
2015-Oct-15 Thu 1.675 ### ### ### 67.2 67.2 0.0
2015-Oct-14 Wed ### ### ### ### 67.4 67.4 0.0
2015-Oct-13 Tue ### ### ### 1.645 ### ### 0.1
2015-Oct-12 Mon ### ### ### ### 86.3 86.3 0.0
2015-Oct-09 Fri 1.675 1.675 ### ### 53,280 44,622 ### ### 0.0
2015-Oct-08 Thu ### ### 1.625 ### ### ### 0.0
2015-Oct-07 Wed ### ### ### ### 95,150 0 28.4 28.4 0.0
2015-Oct-06 Tue ### ### ### ### ### ### 0.0
2015-Oct-05 Mon ### ### 1.655 ### 60.2 60.2 0.0
2015-Oct-02 Fri ### 1.72 ### ### 11.5 11.5 0.0
2015-Oct-01 Thu ### ### ### ### 43,258 0 64.1 64.1 0.0
2015-Sep-30 Wed ### 1.72 ### ### ### ### 0.0
2015-Sep-29 Tue ### 1.78 1.76 1.76 107,750 ### 42.6 42.6 0.1
2015-Sep-28 Mon 1.785 1.8 1.77 1.775 20.9 20.9 ###
2015-Sep-25 Fri 1.77 1.77 1.76 1.76 134,881 ### ### ### 0.1
2015-Sep-24 Thu 1.75 1.79 1.75 1.78 123,829 219,177 78.3 78.3 0.1
2015-Sep-23 Wed 1.74 1.775 1.725 1.73 29.3 29.3 ###
2015-Sep-22 Tue 1.73 ### 1.72 1.725 30.6 30.6 ###
2015-Sep-21 Mon ### 1.78 1.725 1.73 49,358 ### 35.1 35.1 ###
2015-Sep-18 Fri ### ### ### 1.725 21,242 0 ### ### ###
2015-Sep-17 Thu 1.7 1.74 ### ### ### ### 0.0
2015-Sep-16 Wed 1.7 1.75 1.7 1.725 17,953 ### 79.2 79.2 ###
2015-Sep-15 Tue ### ### ### ### 43,975 0 85.3 85.3 0.0
2015-Sep-14 Mon ### 1.77 ### 1.74 92.9 92.9 0.1
2015-Sep-11 Fri ### ### 1.645 ### 33,827 27,822 ### ### 0.0
2015-Sep-10 Thu ### ### ### ### 73,183 0 ### ### 0.0
2015-Sep-09 Wed ### ### ### ### ### ### 0.0
2015-Sep-08 Tue ### ### ### ### 28,327 0 75.3 75.3 0.0
2015-Sep-07 Mon ### ### 1.655 ### ### ### 0.0
2015-Sep-04 Fri ### ### ### ### ### ### 0.0
2015-Sep-03 Thu 1.645 ### 1.645 ### 210,456 ### ### ### 0.0
2015-Sep-02 Wed ### ### 1.59 1.645 ### ### 0.1
2015-Sep-01 Tue ### ### 1.59 1.59 45,426 ### ### ### ###
2015-Aug-31 Mon ### ### ### ### 36,350 0 16.2 16.2 0.0
2015-Aug-28 Fri 1.645 ### 1.645 1.675 ### ### ###
2015-Aug-27 Thu ### ### ### ### 76,725 0 67.4 67.4 0.0
2015-Aug-26 Wed ### ### ### ### 19,450 0 74.0 74.0 0.0
2015-Aug-25 Tue 1.545 ### 1.545 1.585 ### ### ###
2015-Aug-24 Mon ### ### 1.55 1.56 214,642 166,347 31.0 31.0 ###
2015-Aug-21 Fri ### 1.655 ### 1.655 14,546 ### ### ### 0.1
2015-Aug-20 Thu 1.59 ### 1.555 ### 74.5 74.5 0.0
2015-Aug-19 Wed 1.57 1.57 1.57 1.57 0 0.1
2015-Aug-18 Tue 1.545 ### 1.545 1.57 86.8 86.8 0.1
2015-Aug-17 Mon ### ### ### ### 80 0 76.1 76.1 0.0
2015-Aug-14 Fri 1.52 1.52 1.5 1.5 20.7 20.7 0.1
2015-Aug-13 Thu ### ### ### ### 71.9 71.9 0.0
2015-Aug-12 Wed ### ### ### ### 4,250 0 ### ### 0.0
2015-Aug-11 Tue 1.545 1.55 1.475 1.475 ### ### 0.1
2015-Aug-10 Mon 1.545 1.545 1.545 1.545 ### ### ###
2015-Aug-07 Fri 1.49 ### 1.455 ### 84.8 84.8 0.0
2015-Aug-06 Thu 1.55 1.55 1.52 1.52 348,782 535,380 ### ### 0.1
2015-Aug-05 Wed 1.56 1.57 ### ### 315,654 247,788 20.0 20.0 0.0
2015-Aug-04 Tue 1.56 ### 1.55 ### ### ### 0.0
2015-Aug-03 Mon 1.555 1.59 1.555 1.59 10,750 ### ### ### ###
2015-Jul-31 Fri 1.555 1.555 1.545 1.545 45,777 70,954 ### ### ###
2015-Jul-30 Thu 1.555 1.555 ### 1.555 ### ### ###
2015-Jul-29 Wed 1.555 1.57 1.55 1.57 79.4 79.4 0.1
2015-Jul-28 Tue 1.555 1.56 1.555 1.56 3,971 6,184 ### ### ###
2015-Jul-27 Mon 1.59 1.59 1.56 1.575 ### ### 0.1
2015-Jul-24 Fri ### ### 1.59 1.59 11,224 8,923 27.4 27.4 ###
2015-Jul-23 Thu ### ### ### ### 78.3 78.3 0.0
2015-Jul-22 Wed 1.59 ### 1.585 ### ### ### 0.0
2015-Jul-21 Tue 1.59 1.59 1.57 1.57 ### ### 0.1
2015-Jul-20 Mon 1.575 1.58 1.575 1.575 13,285 20,957 69.8 69.8 0.1
2015-Jul-17 Fri 1.53 1.58 1.53 1.58 30,056 ### 89.0 89.0 0.1
2015-Jul-16 Thu 1.55 1.56 1.52 1.52 33,847 52,124 ### ### 0.1
2015-Jul-15 Wed 1.57 1.575 1.55 1.55 16.8 16.8 ###
2015-Jul-14 Tue ### 1.575 1.51 1.56 51,624 ### 81.3 81.3 ###
2015-Jul-13 Mon 1.54 1.545 1.52 1.54 293,680 ### 74.1 74.1 ###
2015-Jul-10 Fri 1.54 1.54 1.525 1.54 334,724 ### 70.3 70.3 ###
2015-Jul-09 Thu 1.51 1.55 1.51 ### 164,455 ### ### ### 0.0
2015-Jul-08 Wed 1.555 1.555 ### 1.55 31,621 24,585 43.1 43.1 ###
2015-Jul-07 Tue 1.55 1.575 ### ### 35,970 28,326 14.2 14.2 0.0
2015-Jul-06 Mon 1.58 1.58 1.55 1.55 ### ### ###
2015-Jul-03 Fri 1.59 ### 1.58 1.59 76.1 76.1 ###
2015-Jul-02 Thu 1.56 1.59 1.56 1.58 539,773 850,142 72.3 72.3 0.1
2015-Jul-01 Wed 1.55 1.57 1.545 1.55 ### ### ###
2015-Jun-30 Tue ### 1.57 1.55 1.57 82,970 ### ### ### 0.1
2015-Jun-29 Mon 1.555 1.56 1.555 1.56 3,759 5,854 84.8 84.8 ###
2015-Jun-26 Fri 1.57 1.575 1.55 ### 68,277 106,682 ### ### 0.0
2015-Jun-25 Thu ### ### 1.54 1.56 187,440 144,328 10.1 10.1 ###
2015-Jun-24 Wed ### ### 1.625 ### ### ### 0.0
2015-Jun-23 Tue ### ### ### ### 23.3 23.3 0.0
2015-Jun-22 Mon ### ### ### ### 43,273 0 75.7 75.7 0.0
2015-Jun-19 Fri 1.655 ### ### ### 27.1 27.1 0.0
2015-Jun-18 Thu 1.685 1.685 ### 1.685 79.6 79.6 ###
2015-Jun-17 Wed 1.675 1.685 ### ### 38,946 ### ### ### 0.0
2015-Jun-16 Tue ### ### ### ### 6,857 0 76.0 76.0 0.0
2015-Jun-15 Mon ### ### 1.7 1.7 ### ### ###
2015-Jun-12 Fri 1.71 1.725 ### 1.725 38,044 ### 78.5 78.5 ###
2015-Jun-11 Thu ### 1.7 ### 1.685 55,255 ### 26.9 26.9 ###
2015-Jun-10 Wed ### ### 1.675 1.7 ### ### ###
2015-Jun-09 Tue ### 1.7 1.625 ### 153,925 ### 32.7 32.7 0.0
2015-Jun-05 Fri 1.7 1.72 1.7 1.7 24,577 42,026 ### ### ###
2015-Jun-04 Thu ### ### ### 1.71 46,673 0 ### ### 0.1
2015-Jun-03 Wed 1.75 1.75 ### 1.7 241,988 ### ### ### ###
2015-Jun-02 Tue ### 1.75 1.73 1.73 41.4 41.4 ###
2015-Jun-01 Mon 1.71 1.755 1.71 ### 14,044 ### ### ### 0.0
2015-May-29 Fri 1.74 1.74 1.71 1.72 20.1 20.1 0.1
2015-May-28 Thu 1.745 1.745 1.725 ### 28.6 28.6 0.0
2015-May-27 Wed 1.755 ### ### 1.74 23.7 23.7 0.1
2015-May-26 Tue 1.79 1.79 1.75 1.755 13.5 13.5 0.1
2015-May-25 Mon 1.8 1.8 1.755 1.775 ### ### ###
2015-May-22 Fri 1.75 1.75 1.75 1.75 0 0.1
2015-May-21 Thu 1.755 1.77 1.745 1.75 27.9 27.9 0.1
2015-May-20 Wed 1.785 1.785 1.755 1.755 18.4 18.4 0.1
2015-May-19 Tue ### 1.785 ### 1.785 1,169,722 1,043,976 85.3 85.3 0.1
2015-May-18 Mon 1.74 ### 1.74 1.75 ### ### 0.1
2015-May-15 Fri 1.78 1.78 1.745 1.75 79,924 ### 17.7 17.7 0.1
2015-May-14 Thu 1.77 1.77 ### ### 26.0 26.0 0.0
2015-May-13 Wed 1.775 1.775 ### 1.77 ### ### ###
2015-May-12 Tue 1.785 ### 1.77 1.775 1,810,576 1,602,359 24.0 24.0 ###
2015-May-11 Mon 1.81 1.82 1.78 1.8 66,420 119,556 33.4 33.4 0.1
2015-May-08 Fri 1.8 1.82 1.8 1.82 78.2 78.2 ###
2015-May-07 Thu 1.8 1.8 1.78 1.78 ### ### 0.1
2015-May-06 Wed 1.82 1.83 1.8 1.81 116,978 ### 32.6 32.6 ###
2015-May-05 Tue 1.85 1.85 ### 1.845 ### ### ###
2015-May-04 Mon 1.85 ### 1.845 1.85 65,557 60,476 66.8 66.8 0.1
2015-May-01 Fri 1.88 1.88 1.8 1.85 71,058 130,746 ### ### 0.1
2015-Apr-30 Thu 1.88 1.88 1.84 1.87 224,749 ### ### ### ###
2015-Apr-29 Wed ### ### ### ### 14.0 14.0 0.0
2015-Apr-28 Tue ### ### ### ### 39,975 0 25.6 25.6 0.0
2015-Apr-27 Mon ### ### ### ### 36,774 0 13.9 13.9 0.0
2015-Apr-24 Fri ### ### ### ### 63.7 63.7 0.0
2015-Apr-23 Thu ### ### ### ### 67,824 0 ### ### 0.0
2015-Apr-22 Wed 2.22 2.22 2.2 2.2 ### ### 0.2
2015-Apr-21 Tue 2.23 2.25 2.21 2.21 25.4 25.4 0.2
2015-Apr-20 Mon 2.21 2.23 2.21 2.23 29,780 ### 82.1 82.1 ###
2015-Apr-17 Fri 2.23 2.24 2.23 2.24 18,680 41,749 81.6 81.6 ###
2015-Apr-16 Thu 2.25 2.25 2.21 2.23 ### ### ###
2015-Apr-15 Wed 2.24 2.26 2.24 2.25 ### ### ###
2015-Apr-14 Tue 2.23 2.23 2.22 2.23 44,754 99,577 70.1 70.1 ###
2015-Apr-13 Mon 2.22 2.22 2.21 2.21 32.0 32.0 0.2
2015-Apr-10 Fri 2.23 2.23 2.22 2.23 84,351 187,680 ### ### ###
2015-Apr-09 Thu 2.25 2.26 2.21 2.23 76,145 170,184 25.3 25.3 ###
2015-Apr-08 Wed 2.27 2.27 2.25 2.25 19.7 19.7 ###
2015-Apr-07 Tue 2.25 2.29 2.25 2.25 ### ### ###
2015-Apr-02 Thu 2.22 2.22 ### 2.2 43,889 ### 20.9 20.9 0.2
2015-Apr-01 Wed 2.21 2.22 2.21 2.22 9,479 ### ### ### 0.2
2015-Mar-31 Tue ### ### ### ### 4,350 0 68.4 68.4 0.0
2015-Mar-30 Mon 2.29 2.29 2.25 2.26 24.4 24.4 ###
2015-Mar-27 Fri 2.29 2.29 2.27 2.28 65,481 ### 22.6 22.6 0.2
2015-Mar-26 Thu ### ### 2.27 2.27 ### ### 0.2
2015-Mar-25 Wed ### ### ### ### ### ### 0.0
2015-Mar-24 Tue 2.45 2.45 2.29 ### 9.4 9.4 0.0
2015-Mar-23 Mon 2.29 ### 2.27 ### ### ### 0.0
2015-Mar-20 Fri 2.23 2.27 2.23 2.27 24,246 54,553 85.4 85.4 0.2
2015-Mar-19 Thu 2.23 2.26 2.23 2.25 77.2 77.2 ###


<< 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 00:54:31 thru 2024-05-08 00:54:32 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000