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 07:32:26 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 4...

     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
2022-Jul-25 Mon 2.58 ### 2.56 2.59 33,320 42,649 ### ### 0.2
2022-Jul-22 Fri 2.55 2.58 2.55 2.58 17,474 44,820 76.4 76.4 0.2
2022-Jul-21 Thu 2.57 2.58 2.52 2.53 18.6 18.6 ###
2022-Jul-20 Wed 2.56 2.59 2.5 2.54 ### ### ###
2022-Jul-19 Tue 2.57 2.57 2.5 2.56 38,221 ### ### ### 0.2
2022-Jul-18 Mon 2.5 2.75 2.5 ### 34,880 ### ### ### 0.0
2022-Jul-15 Fri 2.48 2.5 2.48 2.5 74.8 74.8 0.2
2022-Jul-14 Thu 2.47 2.48 2.4 2.4 13.3 13.3 ###
2022-Jul-13 Wed 2.5 2.5 2.44 2.44 21,959 ### ### ### 0.2
2022-Jul-12 Tue 2.46 2.5 2.46 2.5 27,223 ### ### ### 0.2
2022-Jul-11 Mon 2.48 2.49 2.46 2.48 82.2 82.2 0.2
2022-Jul-08 Fri 2.48 2.51 2.48 2.49 64.4 64.4 0.2
2022-Jul-07 Thu 2.51 2.53 2.45 2.49 60,586 150,859 30.7 30.7 0.2
2022-Jul-06 Wed 2.45 2.51 2.42 2.49 75.8 75.8 0.2
2022-Jul-05 Tue 2.44 2.5 2.42 2.48 94,324 ### ### ### 0.2
2022-Jul-04 Mon 2.45 2.48 2.45 2.48 ### ### 0.2
2022-Jul-01 Fri 2.42 2.45 2.42 2.45 ### ### 0.2
2022-Jun-30 Thu 2.4 2.44 2.4 2.42 27,259 ### 78.9 78.9 0.2
2022-Jun-29 Wed ### 2.46 ### 2.46 15,984 ### ### ### 0.2
2022-Jun-28 Tue 2.47 2.49 2.47 2.49 12,342 ### 68.9 68.9 0.2
2022-Jun-27 Mon 2.4 2.47 2.4 2.47 66,770 162,584 82.2 82.2 ###
2022-Jun-24 Fri ### ### ### ### 57.2 57.2 0.0
2022-Jun-23 Thu 2.25 2.41 2.25 ### 33,573 78,225 ### ### 0.0
2022-Jun-22 Wed ### ### 2.23 2.23 ### ### ###
2022-Jun-21 Tue ### 2.45 ### ### 93,482 ### ### ### 0.0
2022-Jun-20 Mon ### ### ### ### 31,444 0 ### ### 0.0
2022-Jun-17 Fri ### ### ### 2.2 65.5 65.5 0.2
2022-Jun-16 Thu 2.26 2.26 ### ### 13.8 13.8 0.0
2022-Jun-15 Wed 2.27 2.27 2.24 2.24 ### ### ###
2022-Jun-14 Tue 2.23 2.29 2.23 2.28 42,848 ### 85.9 85.9 0.2
2022-Jun-10 Fri ### ### 2.27 ### 24,824 28,175 86.0 86.0 0.0
2022-Jun-09 Thu ### ### 2.23 2.23 44,045 ### ### ### ###
2022-Jun-08 Wed ### ### 2.29 ### ### ### 0.0
2022-Jun-07 Tue ### ### ### ### ### ### 0.0
2022-Jun-06 Mon ### ### ### ### 75.1 75.1 0.0
2022-Jun-03 Fri ### 2.4 ### 2.4 ### ### ###
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
2022-Apr-06 Wed ### ### ### ### ### ### 0.0
2022-Apr-05 Tue ### ### ### ### 10,780 0 ### ### 0.0
2022-Apr-04 Mon ### ### ### ### 18.4 18.4 0.0
2022-Apr-01 Fri 2.7 2.7 ### ### 31,156 ### ### ### 0.0
2022-Mar-31 Thu ### 2.7 ### 2.7 ### ### 0.2
2022-Mar-30 Wed ### ### ### ### 73.7 73.7 0.0
2022-Mar-29 Tue ### ### ### ### 61.3 61.3 0.0
2022-Mar-28 Mon 2.72 2.72 ### ### 36,948 50,249 ### ### 0.0
2022-Mar-25 Fri ### ### ### ### 36.1 36.1 0.0
2022-Mar-24 Thu ### ### ### ### ### ### 0.0
2022-Mar-23 Wed ### ### 2.625 ### ### ### 0.0
2022-Mar-22 Tue ### ### ### ### 4,850 0 66.8 66.8 0.0
2022-Mar-21 Mon 2.7 2.7 ### ### 30,975 ### ### ### 0.0
2022-Mar-18 Fri ### ### ### ### ### ### 0.0
2022-Mar-17 Thu 2.55 ### 2.55 ### 1,924 2,453 84.3 84.3 0.0
2022-Mar-16 Wed ### ### ### ### 12,388 0 ### ### 0.0
2022-Mar-15 Tue ### ### ### ### 17,880 0 ### ### 0.0
2022-Mar-14 Mon ### ### 2.59 ### 26.3 26.3 0.0
2022-Mar-11 Fri ### ### ### ### ### ### 0.0
2022-Mar-10 Thu 2.72 2.72 ### ### ### ### 0.0
2022-Mar-09 Wed 2.72 2.72 ### ### 16.7 16.7 0.0
2022-Mar-08 Tue ### 2.72 ### 2.72 10,925 14,858 85.4 85.4 0.2
2022-Mar-07 Mon 2.72 2.72 ### 2.7 ### ### 0.2
2022-Mar-04 Fri ### 2.7 ### 2.7 13,620 18,387 88.9 88.9 0.2
2022-Mar-03 Thu 2.625 ### 2.625 ### 31,079 ### 81.7 81.7 0.0
2022-Mar-02 Wed 2.59 ### 2.59 ### 4,942 ### 86.0 86.0 0.0
2022-Mar-01 Tue ### ### ### ### ### ### 0.0
2022-Feb-28 Mon ### ### 2.57 2.57 32.2 32.2 ###
2022-Feb-25 Fri ### ### 2.57 ### ### ### 0.0
2022-Feb-24 Thu ### ### 2.56 2.56 14,185 18,156 52.1 52.1 0.2
2022-Feb-23 Wed ### ### ### ### 24.5 24.5 0.0
2022-Feb-22 Tue 2.645 2.645 ### ### ### ### 0.0
2022-Feb-21 Mon ### ### ### ### 13,085 0 42.8 42.8 0.0
2022-Feb-18 Fri ### ### ### ### 21.5 21.5 0.0
2022-Feb-17 Thu ### ### ### ### 39.5 39.5 0.0
2022-Feb-16 Wed ### ### 2.58 ### 10,571 ### 67.8 67.8 0.0
2022-Feb-15 Tue ### ### 2.55 2.55 ### ### 0.2
2022-Feb-14 Mon ### ### 2.57 ### 28,920 ### 44.0 44.0 0.0
2022-Feb-11 Fri ### ### ### ### 74.8 74.8 0.0
2022-Feb-10 Thu ### ### ### ### 7,272 0 34.0 34.0 0.0
2022-Feb-09 Wed ### 2.71 ### ### 2,520 ### ### ### 0.0
2022-Feb-08 Tue 2.72 2.72 ### ### ### ### 0.0
2022-Feb-07 Mon ### 2.74 ### 2.73 17,456 ### ### ### ###
2022-Feb-04 Fri 2.71 2.71 ### ### 4,240 5,745 26.7 26.7 0.0
2022-Feb-03 Thu ### 2.71 2.645 2.71 31,273 ### ### ### ###
2022-Feb-02 Wed ### ### 2.59 2.59 11,941 ### 34.9 34.9 0.2
2022-Feb-01 Tue 2.52 ### 2.52 ### 87.7 87.7 0.0
2022-Jan-31 Mon 2.55 2.77 2.52 2.77 29,089 76,940 ### ### 0.2
2022-Jan-28 Fri 2.55 2.56 2.53 2.56 56.1 56.1 0.2
2022-Jan-27 Thu 2.54 2.56 2.53 2.55 ### ### 0.2
2022-Jan-25 Tue 2.55 2.58 2.5 2.5 28,671 72,824 55.2 55.2 0.2
2022-Jan-24 Mon 2.58 ### 2.55 ### 80.6 80.6 0.0
2022-Jan-21 Fri 2.7 2.71 ### ### ### ### 0.0
2022-Jan-20 Thu 2.75 2.75 2.7 2.7 19.0 19.0 0.2
2022-Jan-19 Wed 2.7 2.75 2.7 2.75 285 776 82.6 82.6 ###
2022-Jan-18 Tue 2.76 2.76 2.71 2.75 36.7 36.7 ###
2022-Jan-17 Mon 2.75 2.75 2.73 2.73 6,171 ### 33.7 33.7 ###
2022-Jan-14 Fri 2.78 2.79 2.74 2.74 75,075 207,582 ### ### 0.2
2022-Jan-13 Thu 2.77 2.78 2.73 2.73 16,685 ### 25.0 25.0 ###
2022-Jan-12 Wed 2.74 2.77 2.74 2.77 ### ### 0.2
2022-Jan-11 Tue 2.77 2.77 2.73 2.73 2,641 ### ### ### ###
2022-Jan-10 Mon 2.74 2.79 2.73 2.78 ### ### 0.2
2022-Jan-07 Fri 2.72 2.79 2.72 2.79 ### ### ###
2022-Jan-06 Thu 2.72 2.72 2.7 2.72 82.6 82.6 0.2
2022-Jan-05 Wed 2.71 2.72 2.7 2.72 73.0 73.0 0.2
2022-Jan-04 Tue 2.79 2.79 2.79 2.79 56.8 56.8 ###
2021-Dec-31 Fri 2.72 2.8 2.72 2.73 3,857 10,645 67.3 67.3 ###
2021-Dec-30 Thu 2.74 2.75 2.71 2.74 8,447 ### ### ### 0.2
2021-Dec-29 Wed 2.75 2.77 2.73 2.77 ### ### 0.2
2021-Dec-24 Fri 2.71 2.75 2.71 2.75 23,223 ### ### ### ###
2021-Dec-23 Thu ### ### ### ### ### ### 0.0
2021-Dec-22 Wed ### ### ### ### 32.8 32.8 0.0
2021-Dec-21 Tue 2.71 2.71 ### ### ### ### 0.0
2021-Dec-20 Mon ### 2.75 ### 2.75 95.8 95.8 ###
2021-Dec-17 Fri 2.72 2.72 ### ### 3,688 ### ### ### 0.0
2021-Dec-16 Thu 2.74 2.74 ### ### 24,053 32,952 ### ### 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 07:32:26 thru 2024-05-08 07:32:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000