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 11:17:36 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 2...

     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
2023-Sep-29 Fri 2.27 2.27 2.25 2.27 ### ### 0.2
2023-Sep-28 Thu 2.26 2.29 2.24 2.24 28.6 28.6 ###
2023-Sep-27 Wed 2.29 2.29 2.25 2.25 20.2 20.2 ###
2023-Sep-26 Tue 2.22 2.28 2.22 2.23 ### ### ###
2023-Sep-25 Mon 2.26 2.29 2.22 2.22 ### ### 0.2
2023-Sep-22 Fri 2.26 2.28 2.21 2.22 18.7 18.7 0.2
2023-Sep-21 Thu ### ### 2.21 2.25 50,556 ### ### ### ###
2023-Sep-20 Wed ### ### ### ### ### ### 0.0
2023-Sep-19 Tue ### ### ### ### 33,440 0 73.0 73.0 0.0
2023-Sep-18 Mon 2.29 ### 2.29 ### 81.3 81.3 0.0
2023-Sep-15 Fri 2.26 ### 2.26 ### 37,388 42,248 77.8 77.8 0.0
2023-Sep-14 Thu ### ### 2.27 2.27 68,175 77,378 ### ### 0.2
2023-Sep-13 Wed 2.25 ### 2.25 2.27 ### ### 0.2
2023-Sep-12 Tue ### ### 2.25 2.26 16.5 16.5 ###
2023-Sep-11 Mon ### ### 2.27 ### 12,985 ### ### ### 0.0
2023-Sep-08 Fri ### ### 2.28 ### 72.5 72.5 0.0
2023-Sep-07 Thu ### ### 2.27 2.28 3,675 4,171 ### ### 0.2
2023-Sep-06 Wed ### ### 2.23 2.26 28,752 32,058 ### ### ###
2023-Sep-05 Tue ### ### 2.23 2.27 26.2 26.2 0.2
2023-Sep-04 Mon 2.29 ### 2.29 2.29 70.2 70.2 ###
2023-Sep-01 Fri ### ### 2.27 ### 32.7 32.7 0.0
2023-Aug-31 Thu 2.24 ### 2.2 ### ### ### 0.0
2023-Aug-30 Wed 2.29 2.29 2.21 2.24 28,221 ### ### ### ###
2023-Aug-29 Tue 2.22 ### 2.21 2.25 67,857 74,981 80.2 80.2 ###
2023-Aug-28 Mon ### ### ### 2.2 18.0 18.0 0.2
2023-Aug-25 Fri ### ### 2.27 2.27 ### ### 0.2
2023-Aug-24 Thu ### ### ### ### 16.5 16.5 0.0
2023-Aug-23 Wed ### ### ### ### 28,272 0 73.2 73.2 0.0
2023-Aug-22 Tue ### 2.4 ### ### 65,523 78,627 75.4 75.4 0.0
2023-Aug-21 Mon ### ### 2.29 ### 34,440 ### 75.4 75.4 0.0
2023-Aug-18 Fri ### ### 2.28 2.28 100,521 ### ### ### 0.2
2023-Aug-17 Thu ### ### ### ### ### ### 0.0
2023-Aug-16 Wed 2.4 2.4 ### ### ### ### 0.0
2023-Aug-15 Tue ### ### ### ### 76.0 76.0 0.0
2023-Aug-14 Mon ### ### ### ### 65,359 0 ### ### 0.0
2023-Aug-11 Fri 2.45 2.45 ### ### 11.5 11.5 0.0
2023-Aug-10 Thu 2.51 2.51 2.46 2.46 15,626 ### ### ### 0.2
2023-Aug-09 Wed 2.46 2.49 2.46 2.47 74.5 74.5 ###
2023-Aug-08 Tue 2.5 2.5 2.46 2.46 ### ### 0.2
2023-Aug-07 Mon 2.48 2.5 2.46 2.46 28,828 ### ### ### 0.2
2023-Aug-04 Fri 2.52 2.52 2.47 2.48 14,440 36,027 ### ### 0.2
2023-Aug-03 Thu 2.55 2.55 2.49 2.49 65,975 166,257 16.3 16.3 0.2
2023-Aug-02 Wed 2.49 2.51 2.48 2.49 75.3 75.3 0.2
2023-Aug-01 Tue 2.5 2.51 2.47 2.47 26.2 26.2 ###
2023-Jul-31 Mon 2.46 2.54 2.43 2.43 28.4 28.4 ###
2023-Jul-28 Fri 2.48 2.48 2.45 2.46 20,381 ### 30.5 30.5 0.2
2023-Jul-27 Thu 2.48 2.5 2.46 2.46 24.9 24.9 0.2
2023-Jul-26 Wed 2.48 2.48 2.44 2.44 12,726 ### ### ### 0.2
2023-Jul-25 Tue 2.44 2.46 2.44 2.44 30,778 ### 73.4 73.4 0.2
2023-Jul-24 Mon 2.47 2.48 2.44 2.44 39,283 ### 31.5 31.5 0.2
2023-Jul-21 Fri 2.47 2.48 2.46 2.47 49,982 123,455 69.8 69.8 ###
2023-Jul-20 Thu 2.48 2.51 2.47 2.48 34,352 ### ### ### 0.2
2023-Jul-19 Wed 2.48 2.51 2.4 2.46 ### ### 0.2
2023-Jul-18 Tue 2.53 2.53 2.47 2.47 ### ### ###
2023-Jul-17 Mon 2.51 2.53 2.48 2.48 ### ### 0.2
2023-Jul-14 Fri 2.53 2.53 2.45 2.48 8,955 ### 17.4 17.4 0.2
2023-Jul-13 Thu 2.55 2.55 2.5 2.5 ### ### 0.2
2023-Jul-12 Wed 2.55 2.55 2.51 2.52 3,644 ### 29.4 29.4 ###
2023-Jul-11 Tue 2.54 2.54 2.51 2.53 6,953 17,556 ### ### ###
2023-Jul-10 Mon 2.55 2.55 2.5 2.5 3,426 8,650 25.6 25.6 0.2
2023-Jul-07 Fri 2.55 2.55 2.51 2.51 2,353 5,953 ### ### ###
2023-Jul-06 Thu 2.55 2.55 2.52 2.52 29.0 29.0 ###
2023-Jul-05 Wed 2.55 2.55 2.51 2.51 21.6 21.6 ###
2023-Jul-04 Tue 2.55 2.55 2.5 2.52 4,975 ### ### ### ###
2023-Jul-03 Mon 2.54 2.55 2.52 2.52 3,174 8,046 25.3 25.3 ###
2023-Jun-30 Fri 2.5 2.52 2.5 2.5 18,478 46,379 ### ### 0.2
2023-Jun-29 Thu 2.54 2.55 2.49 2.5 14,070 35,456 19.4 19.4 0.2
2023-Jun-28 Wed 2.53 2.53 2.48 2.5 ### ### 0.2
2023-Jun-27 Tue 2.5 2.5 2.48 2.48 4,720 11,752 ### ### 0.2
2023-Jun-26 Mon 2.49 2.53 2.49 2.49 4,627 ### ### ### 0.2
2023-Jun-23 Fri 2.51 2.53 2.49 2.49 22,959 57,627 39.6 39.6 0.2
2023-Jun-22 Thu 2.51 2.51 2.49 2.51 79.1 79.1 ###
2023-Jun-21 Wed 2.49 2.49 2.45 2.49 44,179 109,122 70.1 70.1 0.2
2023-Jun-20 Tue 2.49 2.49 2.49 2.49 67.6 67.6 0.2
2023-Jun-19 Mon 2.49 2.49 2.45 2.45 ### ### 0.2
2023-Jun-16 Fri 2.52 2.52 2.45 2.45 45,940 ### ### ### 0.2
2023-Jun-15 Thu 2.53 2.53 2.5 2.5 ### ### 0.2
2023-Jun-14 Wed 2.49 2.5 2.47 2.49 73.0 73.0 0.2
2023-Jun-13 Tue 2.49 2.5 2.47 2.48 37.9 37.9 0.2
2023-Jun-09 Fri 2.51 2.51 2.49 2.49 12,485 ### ### ### 0.2
2023-Jun-08 Thu 2.52 2.52 2.5 2.51 24,842 62,353 41.1 41.1 ###
2023-Jun-07 Wed 2.57 2.57 2.5 2.52 ### ### ###
2023-Jun-06 Tue 2.58 2.58 2.49 2.49 ### ### 0.2
2023-Jun-05 Mon 2.59 2.59 2.57 2.58 ### ### 0.2
2023-Jun-02 Fri 2.56 2.56 ### 2.56 63.7 63.7 0.2
2023-Jun-01 Thu 2.57 2.57 2.52 2.52 ### ### ###
2023-May-31 Wed ### ### 2.53 2.56 4,775 6,040 31.6 31.6 0.2
2023-May-30 Tue 2.56 2.57 2.51 2.57 ### ### ###
2023-May-29 Mon ### ### 2.51 2.56 28,127 ### ### ### 0.2
2023-May-26 Fri 2.52 2.55 2.52 2.55 78.3 78.3 0.2
2023-May-25 Thu 2.55 2.55 2.54 2.54 ### ### ###
2023-May-24 Wed 2.55 2.58 2.55 2.58 2,577 ### ### ### 0.2
2023-May-23 Tue 2.59 2.59 2.49 2.52 ### ### ###
2023-May-22 Mon 2.57 2.59 2.55 2.55 32,743 84,149 37.7 37.7 0.2
2023-May-19 Fri 2.53 2.58 2.53 2.53 ### ### ###
2023-May-18 Thu 2.54 2.56 2.52 2.52 20,774 ### ### ### ###
2023-May-17 Wed 2.55 2.57 2.53 2.56 73.6 73.6 0.2
2023-May-16 Tue 2.58 2.58 2.53 2.55 3,755 ### 32.2 32.2 0.2
2023-May-15 Mon 2.54 2.55 2.52 2.55 76.9 76.9 0.2
2023-May-12 Fri 2.59 2.59 2.54 2.54 2,749 7,051 21.3 21.3 ###
2023-May-11 Thu ### ### 2.55 ### ### ### 0.0
2023-May-10 Wed 2.58 2.58 2.56 2.57 32.8 32.8 ###
2023-May-09 Tue 2.55 2.55 2.54 2.54 40.0 40.0 ###
2023-May-08 Mon 2.55 2.58 2.53 2.53 30.7 30.7 ###
2023-May-05 Fri 2.53 2.55 2.52 2.55 74.6 74.6 0.2
2023-May-04 Thu 2.53 2.55 2.53 2.54 65.0 65.0 ###
2023-May-03 Wed 2.52 2.56 2.52 2.56 ### ### 0.2
2023-May-02 Tue ### ### 2.54 2.55 10,555 ### 26.5 26.5 0.2
2023-May-01 Mon 2.53 ### 2.53 ### 5,423 ### ### ### 0.0
2023-Apr-28 Fri 2.54 2.54 2.5 2.5 5,428 13,678 ### ### 0.2
2023-Apr-27 Thu 2.49 2.55 2.49 2.51 ### ### ###
2023-Apr-26 Wed 2.53 2.57 2.53 2.53 ### ### ###
2023-Apr-24 Mon 2.5 2.57 2.45 2.45 23.0 23.0 0.2
2023-Apr-21 Fri 2.46 2.49 2.45 2.49 37,141 ### ### ### 0.2
2023-Apr-20 Thu 2.51 2.52 2.46 2.46 ### ### 0.2
2023-Apr-19 Wed 2.53 2.54 2.5 2.5 8,354 21,052 26.4 26.4 0.2
2023-Apr-18 Tue 2.56 2.57 2.53 2.53 ### ### ###
2023-Apr-17 Mon 2.57 2.58 2.54 2.54 8,779 22,474 29.5 29.5 ###
2023-Apr-14 Fri 2.51 2.57 2.51 2.57 31,155 ### 79.7 79.7 ###
2023-Apr-13 Thu 2.56 2.56 2.51 2.51 19.3 19.3 ###
2023-Apr-12 Wed 2.56 2.59 2.53 2.53 28.1 28.1 ###
2023-Apr-11 Tue 2.58 ### 2.53 2.53 20.4 20.4 ###
2023-Apr-06 Thu ### ### 2.52 2.52 8.4 8.4 ###
2023-Apr-05 Wed 2.51 ### 2.51 ### 103,740 ### ### ### 0.0
2023-Apr-04 Tue 2.59 ### 2.53 2.54 20.7 20.7 ###
2023-Apr-03 Mon ### ### 2.55 2.55 ### ### 0.2
2023-Mar-31 Fri ### ### 2.52 2.55 52,455 ### 12.5 12.5 0.2
2023-Mar-30 Thu 2.52 ### 2.49 ### 85.3 85.3 0.0
2023-Mar-29 Wed 2.51 2.51 2.45 2.45 15,043 ### ### ### 0.2
2023-Mar-28 Tue 2.49 2.51 2.45 2.45 17.8 17.8 0.2
2023-Mar-27 Mon 2.46 2.51 2.46 2.49 24,479 ### 83.3 83.3 0.2
2023-Mar-24 Fri 2.48 2.54 2.47 2.54 45,980 115,179 ### ### ###
2023-Mar-23 Thu 2.49 2.5 2.48 2.48 ### ### 0.2
2023-Mar-22 Wed 2.54 2.54 2.48 2.5 10,772 ### 24.0 24.0 0.2
2023-Mar-21 Tue 2.59 2.59 2.55 2.55 23.7 23.7 0.2
2023-Mar-20 Mon ### ### 2.51 2.55 90,259 113,275 20.4 20.4 0.2
2023-Mar-17 Fri ### ### 2.59 2.59 11,157 14,448 26.5 26.5 0.2
2023-Mar-16 Thu 2.54 2.58 2.54 2.55 ### ### 0.2
2023-Mar-15 Wed ### ### 2.53 2.54 12,858 ### ### ### ###
2023-Mar-14 Tue ### ### 2.59 2.59 8,755 ### ### ### 0.2
2023-Mar-13 Mon ### ### 2.59 2.59 ### ### 0.2
2023-Mar-10 Fri ### ### ### ### 22,874 0 ### ### 0.0
2023-Mar-09 Thu ### ### ### ### 22.4 22.4 0.0
2023-Mar-08 Wed ### ### ### ### 12,081 0 75.3 75.3 0.0
2023-Mar-07 Tue ### ### ### ### 24,274 0 69.5 69.5 0.0
2023-Mar-06 Mon ### ### ### ### 27,421 0 25.8 25.8 0.0
2023-Mar-03 Fri ### 2.7 ### 2.7 ### ### 0.2
2023-Mar-02 Thu ### ### ### ### 77.6 77.6 0.0
2023-Mar-01 Wed ### ### ### ### 24,880 0 75.9 75.9 0.0
2023-Feb-28 Tue 2.57 ### 2.57 ### 87.0 87.0 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 11:17:36 thru 2024-05-08 11:17:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000