Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 24-May-07 04:06:02 PM 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 7...

     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 .. Monday 6th 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
2020-Oct-09 Fri ### ### 2.89 ### 69,823 ### ### ### 0.0
2020-Oct-08 Thu 2.85 2.87 2.82 2.82 28.1 28.1 ###
2020-Oct-07 Wed 2.81 2.82 ### 2.74 66,380 ### ### ### 0.2
2020-Oct-06 Tue 2.82 2.83 2.77 2.77 19.7 19.7 0.2
2020-Oct-05 Mon 2.79 2.79 2.79 2.79 56.3 56.3 ###
2020-Oct-02 Fri 2.8 2.82 2.76 2.77 32,928 ### 53.2 53.2 0.2
2020-Oct-01 Thu 2.76 2.76 2.76 2.76 63.5 63.5 0.2
2020-Sep-30 Wed 2.74 2.75 ### 2.72 45.9 45.9 0.2
2020-Sep-29 Tue 2.72 2.72 ### ### ### ### 0.0
2020-Sep-28 Mon 2.75 2.76 ### ### ### ### 0.0
2020-Sep-25 Fri ### ### ### ### 72.2 72.2 0.0
2020-Sep-24 Thu ### ### ### ### 73.9 73.9 0.0
2020-Sep-23 Wed ### ### ### ### ### ### 0.0
2020-Sep-22 Tue ### ### ### ### 0 0.0
2020-Sep-21 Mon ### ### ### ### ### ### 0.0
2020-Sep-18 Fri ### ### ### ### 66.4 66.4 0.0
2020-Sep-17 Thu ### ### ### ### ### ### 0.0
2020-Sep-16 Wed ### ### ### ### 9,153 0 65.1 65.1 0.0
2020-Sep-15 Tue ### ### 2.59 2.59 13,647 17,672 24.5 24.5 0.2
2020-Sep-14 Mon ### ### 2.54 2.55 30,483 ### ### ### 0.2
2020-Sep-11 Fri ### ### 2.54 2.57 ### ### ###
2020-Sep-10 Thu 2.71 2.71 ### ### ### ### 0.0
2020-Sep-09 Wed 2.8 2.82 2.76 2.77 38,772 108,173 31.2 31.2 0.2
2020-Sep-08 Tue 2.81 2.82 2.78 2.82 ### ### ###
2020-Sep-07 Mon 2.8 2.82 2.78 2.8 25,670 71,876 ### ### 0.2
2020-Sep-04 Fri 2.83 2.845 2.78 2.78 22.1 22.1 0.2
2020-Sep-03 Thu 2.84 2.87 2.83 2.85 68.3 68.3 ###
2020-Sep-02 Wed 2.77 2.83 2.77 2.83 ### ### 0.2
2020-Sep-01 Tue 2.75 2.75 2.74 2.74 ### ### 0.2
2020-Aug-31 Mon 2.75 2.79 2.75 2.75 ### ### ###
2020-Aug-28 Fri 2.76 2.76 ### 2.7 45,570 62,886 ### ### 0.2
2020-Aug-27 Thu 2.75 ### 2.72 2.79 9,346 ### ### ### ###
2020-Aug-26 Wed 2.76 2.77 2.71 2.71 111,379 305,178 28.8 28.8 ###
2020-Aug-25 Tue 2.74 2.78 2.73 2.78 36,277 99,943 ### ### 0.2
2020-Aug-24 Mon 2.73 2.73 2.7 2.7 30.8 30.8 0.2
2020-Aug-21 Fri ### 2.7 ### ### ### ### 0.0
2020-Aug-20 Thu ### 2.7 ### ### 30.5 30.5 0.0
2020-Aug-19 Wed 2.56 2.59 2.56 2.59 2,842 ### ### ### 0.2
2020-Aug-18 Tue 2.55 2.55 2.53 2.55 ### ### 0.2
2020-Aug-17 Mon 2.56 2.575 2.54 2.54 19,348 49,482 29.7 29.7 ###
2020-Aug-14 Fri 2.56 2.56 2.52 2.52 18.9 18.9 ###
2020-Aug-13 Thu 2.57 2.59 2.51 2.52 20.8 20.8 ###
2020-Aug-12 Wed 2.59 2.59 2.57 2.57 ### ### ###
2020-Aug-11 Tue ### ### ### ### 26,487 0 75.7 75.7 0.0
2020-Aug-10 Mon ### ### ### ### 33,843 0 ### ### 0.0
2020-Aug-07 Fri 2.7 2.7 ### ### ### ### 0.0
2020-Aug-06 Thu 2.73 2.73 2.7 2.72 24,875 ### 31.7 31.7 0.2
2020-Aug-05 Wed 2.73 2.73 2.72 2.72 ### ### 0.2
2020-Aug-04 Tue 2.73 2.75 ### 2.7 56,529 77,727 27.4 27.4 0.2
2020-Aug-03 Mon ### 2.7 ### 2.7 80.1 80.1 0.2
2020-Jul-31 Fri ### 2.7 ### ### ### ### 0.0
2020-Jul-30 Thu ### ### ### ### 18,958 0 ### ### 0.0
2020-Jul-29 Wed ### ### ### ### 9,942 0 44.5 44.5 0.0
2020-Jul-28 Tue ### ### ### ### 48.7 48.7 0.0
2020-Jul-27 Mon 2.72 2.72 ### ### 6,455 8,778 ### ### 0.0
2020-Jul-24 Fri 2.75 2.75 2.74 2.75 7,170 19,681 ### ### ###
2020-Jul-23 Thu 2.77 2.77 2.73 2.74 23.8 23.8 0.2
2020-Jul-22 Wed 2.8 2.81 2.76 2.79 39.3 39.3 ###
2020-Jul-21 Tue 2.74 2.84 2.74 2.82 48,377 134,971 ### ### ###
2020-Jul-20 Mon 2.79 2.79 2.75 2.76 ### ### 0.2
2020-Jul-17 Fri 2.81 2.81 2.79 2.81 ### ### ###
2020-Jul-16 Thu 2.8 2.86 2.78 2.78 52,929 149,259 ### ### 0.2
2020-Jul-15 Wed 2.73 2.8 2.73 2.8 50,289 139,049 81.4 81.4 0.2
2020-Jul-14 Tue 2.72 ### ### ### 27,483 0 ### ### 0.0
2020-Jul-13 Mon 2.74 2.74 ### 2.72 ### ### 0.2
2020-Jul-10 Fri 2.77 2.77 2.72 2.72 26,448 ### 29.1 29.1 0.2
2020-Jul-09 Thu 2.81 2.83 2.74 2.77 114,481 318,829 24.7 24.7 0.2
2020-Jul-08 Wed ### ### ### ### 15,873 0 47.0 47.0 0.0
2020-Jul-07 Tue 2.88 ### 2.87 2.87 ### ### ###
2020-Jul-06 Mon 2.88 ### 2.85 2.86 53,785 76,643 ### ### 0.2
2020-Jul-03 Fri ### ### 2.83 2.83 27,478 38,881 ### ### 0.2
2020-Jul-02 Thu 2.86 2.86 2.86 2.86 0 0.2
2020-Jul-01 Wed 2.86 2.88 2.85 2.86 ### ### 0.2
2020-Jun-30 Tue 2.83 2.87 ### ### 38,955 ### ### ### 0.0
2020-Jun-29 Mon 2.8 2.81 2.78 2.81 10,654 29,777 75.0 75.0 ###
2020-Jun-26 Fri 2.88 2.89 2.8 2.81 38,543 109,654 ### ### ###
2020-Jun-25 Thu 2.83 ### 2.83 2.87 31,480 44,544 86.2 86.2 ###
2020-Jun-24 Wed 2.84 2.84 2.8 2.8 12,047 33,972 26.9 26.9 0.2
2020-Jun-23 Tue 2.84 2.85 2.78 2.85 76.4 76.4 ###
2020-Jun-22 Mon 2.88 2.88 2.83 2.83 15,487 ### ### ### 0.2
2020-Jun-19 Fri 2.86 2.88 2.79 2.82 25.1 25.1 ###
2020-Jun-18 Thu ### ### 2.86 2.87 12,624 18,052 27.9 27.9 ###
2020-Jun-17 Wed ### ### 2.87 ### 17,921 ### 75.2 75.2 0.0
2020-Jun-16 Tue ### ### 2.86 2.86 14.8 14.8 0.2
2020-Jun-15 Mon ### ### 2.88 2.88 14,978 ### 49.1 49.1 0.2
2020-Jun-12 Fri 2.85 ### 2.81 2.87 46,682 65,588 ### ### ###
2020-Jun-11 Thu ### ### ### ### 50.3 50.3 0.0
2020-Jun-10 Wed ### ### ### ### ### ### 0.0
2020-Jun-09 Tue ### ### ### ### 33.3 33.3 0.0
2020-Jun-05 Fri 2.84 2.88 2.75 2.75 21,470 ### 12.7 12.7 ###
2020-Jun-04 Thu 2.75 2.86 2.75 2.75 70.4 70.4 ###
2020-Jun-03 Wed 2.7 2.775 2.7 2.7 41,159 112,672 ### ### 0.2
2020-Jun-02 Tue 2.7 2.74 ### 2.7 40,723 ### 66.8 66.8 0.2
2020-Jun-01 Mon 2.75 2.8 2.75 2.76 52,074 ### 61.4 61.4 0.2
2020-May-29 Fri ### 2.72 ### ### 44,229 60,151 ### ### 0.0
2020-May-28 Thu 2.71 2.81 2.7 2.77 82.5 82.5 0.2
2020-May-27 Wed ### 2.7 ### ### 54,858 74,058 70.3 70.3 0.0
2020-May-26 Tue ### ### ### ### 32,050 0 ### ### 0.0
2020-May-25 Mon ### 2.7 ### ### ### ### 0.0
2020-May-22 Fri 2.72 2.72 ### ### 35,259 47,952 21.2 21.2 0.0
2020-May-21 Thu 2.71 2.73 2.71 2.72 3,681 ### ### ### 0.2
2020-May-20 Wed 2.73 2.73 2.73 2.73 0 ###
2020-May-19 Tue 2.7 2.73 ### 2.73 ### ### ###
2020-May-18 Mon ### ### ### ### 13,471 0 ### ### 0.0
2020-May-15 Fri ### ### ### ### 34,272 0 ### ### 0.0
2020-May-14 Thu ### ### ### ### 78.1 78.1 0.0
2020-May-13 Wed 2.7 2.76 ### ### 28,358 ### 14.3 14.3 0.0
2020-May-12 Tue 2.72 2.72 ### 2.72 84,040 ### ### ### 0.2
2020-May-11 Mon 2.73 2.75 2.7 2.7 28,856 ### 25.5 25.5 0.2
2020-May-08 Fri 2.75 2.76 ### 2.7 54,170 74,754 19.9 19.9 0.2
2020-May-07 Thu 2.75 2.75 2.72 2.73 31.7 31.7 ###
2020-May-06 Wed 2.74 2.76 2.73 2.75 70.7 70.7 ###
2020-May-05 Tue 2.7 2.75 ### ### 7,086 9,743 17.8 17.8 0.0
2020-May-04 Mon ### ### 2.58 ### ### ### 0.0
2020-May-01 Fri ### 2.7 ### ### 15,725 21,228 51.1 51.1 0.0
2020-Apr-30 Thu ### ### ### ### 32,040 0 56.4 56.4 0.0
2020-Apr-29 Wed ### ### ### ### 3,054 0 60.5 60.5 0.0
2020-Apr-28 Tue ### ### ### ### ### ### 0.0
2020-Apr-27 Mon ### ### ### ### 14.2 14.2 0.0
2020-Apr-24 Fri ### ### ### ### 8,823 0 31.8 31.8 0.0
2020-Apr-23 Thu ### ### ### ### 12,777 0 30.9 30.9 0.0
2020-Apr-22 Wed ### ### ### ### 48,981 0 ### ### 0.0
2020-Apr-21 Tue 2.77 2.77 2.74 2.75 7,583 ### ### ### ###
2020-Apr-20 Mon ### 2.78 ### 2.75 672 ### ### ### ###
2020-Apr-17 Fri 2.76 2.84 ### ### ### ### 0.0
2020-Apr-16 Thu ### 2.75 ### ### ### ### 0.0
2020-Apr-15 Wed ### 2.71 ### ### 13,980 18,942 39.8 39.8 0.0
2020-Apr-14 Tue 2.54 ### 2.54 ### ### ### 0.0
2020-Apr-09 Thu 2.46 2.53 2.42 2.43 38,283 94,750 21.5 21.5 ###
2020-Apr-08 Wed 2.55 2.55 2.46 2.5 23.2 23.2 0.2
2020-Apr-07 Tue 2.51 2.58 2.5 2.5 47,354 120,279 45.0 45.0 0.2
2020-Apr-06 Mon 2.55 2.55 2.45 2.47 17,958 ### 12.5 12.5 ###
2020-Apr-03 Fri 2.55 2.55 2.46 2.46 23,647 ### ### ### 0.2
2020-Apr-02 Thu 2.42 2.42 2.4 2.41 16,679 ### ### ### 0.2
2020-Apr-01 Wed 2.54 ### 2.53 2.55 60.9 60.9 0.2
2020-Mar-31 Tue 2.44 ### 2.43 2.49 54,881 66,680 70.0 70.0 0.2
2020-Mar-30 Mon 2.22 2.22 2.22 2.22 4,557 ### ### ### 0.2
2020-Mar-27 Fri ### ### 2.22 2.22 ### ### 0.2
2020-Mar-26 Thu ### ### ### ### 24,445 0 ### ### 0.0
2020-Mar-25 Wed 2.55 2.55 2.23 2.23 90,682 216,729 ### ### ###
2020-Mar-24 Tue 2 2.25 2 2.24 52,083 110,676 91.1 91.1 ###
2020-Mar-23 Mon ### ### 1.89 1.955 53,781 50,823 ### ### ###
2020-Mar-20 Fri 2.41 2.52 2.25 2.26 ### ### ###
2020-Mar-19 Thu 2.52 2.52 ### ### 69,822 87,975 ### ### 0.0
2020-Mar-18 Wed 2.52 ### 2.5 2.52 ### ### ###
2020-Mar-17 Tue 2.44 2.52 2.29 2.29 9.0 9.0 ###
2020-Mar-16 Mon 2.5 ### 2.5 2.59 57,579 71,973 ### ### 0.2
2020-Mar-13 Fri 2.59 ### ### 2.55 27.6 27.6 0.2
2020-Mar-12 Thu 2.72 2.78 ### 2.71 14,484 ### 71.5 71.5 ###
2020-Mar-11 Wed 2.85 2.86 2.76 2.76 17,675 ### ### ### 0.2


<< 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 2024-05-07 16:06:02 thru 2024-05-07 16:06:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000