Stock Trading: www.OzSuper.com Logo 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 Wed 24-Apr-24 07:17:21 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

(GRV) GREENVALE ENERGY LTD Daily Prices...

     Prev Section TOC    Company Info for GRV    Limits Next Section


Company Details for (GRV) GREENVALE ENERGY LTD

Listing Code GRV
Listing Name GREENVALE ENERGY LTD
GICS Sector Energy
ISIN Name GREENVALE MINING NL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GRV0


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for GRV .. Tuesday 23rd April 2024

GRV 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 0.0
MAX 1.75 6,824,529 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for GRV    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 Next >>


End of day Prices (full format),

150 Days for (GRV) GREENVALE ENERGY LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2024-Apr-23 Tue ### 0.072 ### ### 152,473 5,489 ### ### 0.0
2024-Apr-22 Mon ### ### ### ### 35,149 0 86.8 86.8 0.0
2024-Apr-19 Fri 0.075 0.075 ### ### 677,270 ### 6.8 6.8 0.0
2024-Apr-18 Thu 0.072 0.075 0.072 0.075 13,084 ### ### ### 0.0
2024-Apr-17 Wed 0.073 0.073 ### ### 2.8 2.8 0.0
2024-Apr-16 Tue 0.078 0.078 0.074 0.074 156,954 11,928 ### ### 0.0
2024-Apr-15 Mon ### 0.081 0.074 0.074 319,783 24,783 5.2 5.2 0.0
2024-Apr-12 Fri ### 0.087 ### ### ### ### 0.0
2024-Apr-11 Thu ### ### 0.078 0.079 124,582 4,858 22.0 22.0 0.0
2024-Apr-10 Wed ### ### 0.078 0.079 23.0 23.0 0.0
2024-Apr-09 Tue 0.076 0.077 0.074 0.077 ### ### 0.0
2024-Apr-08 Mon 0.075 0.076 0.075 0.076 ### ### 0.0
2024-Apr-05 Fri 0.075 0.075 0.073 0.075 315,757 ### ### ### 0.0
2024-Apr-04 Thu 0.076 0.077 0.075 0.077 584,779 44,443 76.0 76.0 0.0
2024-Apr-03 Wed 0.077 0.077 0.077 0.077 ### ### 0.0
2024-Apr-02 Tue 0.079 0.079 0.076 0.077 18.0 18.0 0.0
2024-Mar-28 Thu 0.079 0.079 0.079 0.079 28,079 ### 57.5 57.5 0.0
2024-Mar-27 Wed 0.076 0.078 0.075 0.077 914,357 69,948 ### ### 0.0
2024-Mar-26 Tue 0.076 0.077 0.076 0.076 ### ### 0.0
2024-Mar-25 Mon 0.078 0.078 0.075 0.075 11.8 11.8 0.0
2024-Mar-22 Fri 0.078 ### 0.078 ### ### ### 0.0
2024-Mar-21 Thu 0.077 0.077 0.077 0.077 61.3 61.3 0.0
2024-Mar-20 Wed 0.075 0.075 0.075 0.075 115,346 8,650 71.9 71.9 0.0
2024-Mar-19 Tue 0.075 0.076 0.075 0.075 ### ### 0.0
2024-Mar-18 Mon 0.083 0.083 ### ### 16.8 16.8 0.0
2024-Mar-15 Fri 0.085 0.085 ### 0.083 17.7 17.7 0.0
2024-Mar-14 Thu 0.085 0.085 0.077 0.085 69.3 69.3 ###
2024-Mar-13 Wed 0.071 ### 0.071 0.085 375,273 13,322 99.3 99.3 ###
2024-Mar-12 Tue 0.071 0.071 ### ### 21.2 21.2 0.0
2024-Mar-11 Mon 0.075 0.075 0.075 0.075 73.0 73.0 0.0
2024-Mar-08 Fri ### 0.075 0.071 0.075 340,480 24,855 ### ### 0.0
2024-Mar-07 Thu 0.073 0.073 0.072 0.072 ### ### 0.0
2024-Mar-06 Wed 0.075 0.075 0.072 0.074 182,787 ### 24.3 24.3 0.0
2024-Mar-05 Tue ### ### ### ### 71.2 71.2 0.0
2024-Mar-04 Mon 0.075 0.075 0.074 0.075 68.2 68.2 0.0
2024-Mar-01 Fri 0.074 0.074 0.074 0.074 63.7 63.7 0.0
2024-Feb-29 Thu 0.074 0.074 0.074 0.074 0 0.0
2024-Feb-28 Wed 0.075 0.075 0.071 0.074 22.7 22.7 0.0
2024-Feb-27 Tue ### 0.074 ### ### 209,972 ### 89.1 89.1 0.0
2024-Feb-26 Mon 0.075 0.077 ### ### 8.5 8.5 0.0
2024-Feb-23 Fri ### ### ### 0.076 10.9 10.9 0.0
2024-Feb-22 Thu ### ### ### ### 24,125 0 ### ### 0.0
2024-Feb-21 Wed 0.082 0.083 ### ### ### ### 0.0
2024-Feb-20 Tue 0.081 0.081 0.081 0.081 68.9 68.9 0.0
2024-Feb-19 Mon 0.082 0.082 0.081 0.082 69.6 69.6 0.0
2024-Feb-16 Fri 0.084 0.084 0.082 0.082 45,772 ### 14.9 14.9 0.0
2024-Feb-15 Thu 0.085 0.085 0.082 0.082 ### ### 0.0
2024-Feb-14 Wed 0.086 0.087 0.085 0.087 128,486 11,049 74.6 74.6 ###
2024-Feb-13 Tue 0.085 0.087 0.085 0.087 130,140 ### 84.7 84.7 ###
2024-Feb-12 Mon 0.087 0.087 0.085 0.085 161,975 13,929 20.6 20.6 ###
2024-Feb-09 Fri 0.085 0.087 0.085 0.087 84.1 84.1 ###
2024-Feb-08 Thu 0.088 ### 0.087 0.087 ### ### ###
2024-Feb-07 Wed 0.087 0.087 0.084 0.087 291,323 ### 64.4 64.4 ###
2024-Feb-06 Tue ### ### 0.086 0.086 11.6 11.6 ###
2024-Feb-05 Mon ### ### 0.088 ### 119,578 ### 33.5 33.5 0.0
2024-Feb-02 Fri ### ### 0.089 ### 73.3 73.3 0.0
2024-Feb-01 Thu ### ### 0.088 ### 73.1 73.1 0.0
2024-Jan-31 Wed ### ### ### ### ### ### 0.0
2024-Jan-30 Tue 0.089 ### 0.089 ### 82.3 82.3 0.0
2024-Jan-29 Mon 0.089 ### 0.089 ### 225,956 10,055 80.1 80.1 0.0
2024-Jan-25 Thu ### ### 0.089 0.089 15.6 15.6 ###
2024-Jan-24 Wed 0.089 ### 0.089 ### 233,673 ### 88.5 88.5 0.0
2024-Jan-23 Tue 0.088 ### 0.088 ### 87.0 87.0 0.0
2024-Jan-22 Mon 0.089 0.089 0.088 0.088 33.4 33.4 ###
2024-Jan-19 Fri ### ### 0.089 0.089 306,722 13,649 ### ### ###
2024-Jan-18 Thu 0.088 0.089 0.087 0.088 71.2 71.2 ###
2024-Jan-17 Wed 0.087 0.088 0.087 0.088 242,442 ### ### ### ###
2024-Jan-16 Tue 0.088 0.088 0.087 0.087 27,222 2,381 ### ### ###
2024-Jan-15 Mon ### ### 0.087 0.087 56,082 ### 15.8 15.8 ###
2024-Jan-12 Fri 0.088 0.088 0.088 0.088 93,486 8,226 ### ### ###
2024-Jan-11 Thu 0.089 ### 0.089 0.089 199,557 8,880 70.3 70.3 ###
2024-Jan-10 Wed ### ### 0.089 ### ### ### 0.0
2024-Jan-09 Tue ### ### 0.089 0.089 ### ### ###
2024-Jan-08 Mon ### ### ### ### 77.3 77.3 0.0
2024-Jan-05 Fri 0.086 ### 0.086 ### ### ### 0.0
2024-Jan-04 Thu ### ### 0.087 0.087 ### ### ###
2024-Jan-03 Wed ### ### ### ### 84.1 84.1 0.0
2024-Jan-02 Tue ### ### 0.087 ### ### ### 0.0
2023-Dec-29 Fri ### ### ### ### ### ### 0.0
2023-Dec-28 Thu ### ### ### ### 115,720 0 93.2 93.2 0.0
2023-Dec-27 Wed ### 0.088 ### 0.088 360,320 15,854 97.0 97.0 ###
2023-Dec-22 Fri 0.084 0.084 ### ### 7.2 7.2 0.0
2023-Dec-21 Thu 0.085 0.085 0.084 0.084 23.7 23.7 ###
2023-Dec-20 Wed 0.084 0.084 0.084 0.084 ### ### ###
2023-Dec-19 Tue 0.082 0.085 0.082 0.085 ### ### ###
2023-Dec-18 Mon ### 0.082 0.0785 0.082 ### ### 0.0
2023-Dec-15 Fri ### ### 0.079 ### 66,671 ### 64.9 64.9 0.0
2023-Dec-14 Thu ### ### ### ### ### ### 0.0
2023-Dec-13 Wed 0.081 ### 0.081 ### 98.2 98.2 0.0
2023-Dec-12 Tue ### ### ### ### 69.8 69.8 0.0
2023-Dec-11 Mon 0.087 0.087 ### ### ### ### 0.0
2023-Dec-08 Fri ### ### 0.085 0.087 12.4 12.4 ###
2023-Dec-07 Thu ### ### ### ### 5,547 0 28.0 28.0 0.0
2023-Dec-06 Wed ### ### ### ### 121,471 0 58.5 58.5 0.0
2023-Dec-05 Tue ### ### ### ### 305,948 0 77.9 77.9 0.0
2023-Dec-04 Mon ### ### ### ### ### ### 0.0
2023-Dec-01 Fri ### ### ### ### ### ### 0.0
2023-Nov-30 Thu ### ### ### ### 47,277 0 ### ### 0.0
2023-Nov-29 Wed ### ### ### ### 57,659 0 93.7 93.7 0.0
2023-Nov-28 Tue 0.086 ### 0.086 0.086 64.4 64.4 ###
2023-Nov-27 Mon ### ### ### ### 0 0.0
2023-Nov-24 Fri ### ### ### ### ### ### 0.0
2023-Nov-23 Thu ### ### ### ### 6,773 0 22.2 22.2 0.0
2023-Nov-22 Wed ### ### 0.087 ### 444,151 19,320 10.2 10.2 0.0
2023-Nov-21 Tue 0.0975 ### ### ### 85,279 0 85.0 85.0 0.0
2023-Nov-20 Mon ### ### ### ### 535,753 0 8.1 8.1 0.0
2023-Nov-17 Fri ### ### ### ### 86,427 0 ### ### 0.0
2023-Nov-16 Thu ### ### ### ### 1,979 0 73.1 73.1 0.0
2023-Nov-15 Wed ### ### ### ### 404,147 0 91.3 91.3 0.0
2023-Nov-14 Tue ### ### ### ### 588,426 0 ### ### 0.0
2023-Nov-13 Mon ### ### ### ### 655,073 0 12.4 12.4 0.0
2023-Nov-10 Fri ### ### ### ### 68.8 68.8 0.0
2023-Nov-09 Thu ### ### ### ### 409,748 0 70.6 70.6 0.0
2023-Nov-08 Wed ### ### ### ### 54,757 0 95.4 95.4 0.0
2023-Nov-07 Tue ### ### ### ### 171,151 0 ### ### 0.0
2023-Nov-06 Mon ### ### ### ### 146,278 0 ### ### 0.0
2023-Nov-03 Fri ### ### ### ### 8.0 8.0 0.0
2023-Nov-02 Thu ### ### ### ### ### ### 0.0
2023-Nov-01 Wed ### ### ### ### 104,588 0 ### ### 0.0
2023-Oct-31 Tue ### ### ### ### 69.7 69.7 0.0
2023-Oct-30 Mon ### 0.1225 ### ### ### ### 0.0
2023-Oct-27 Fri ### ### ### ### 271,576 0 ### ### 0.0
2023-Oct-26 Thu ### ### ### ### 44,184 0 ### ### 0.0
2023-Oct-25 Wed ### 0.125 ### ### ### ### 0.0
2023-Oct-24 Tue ### ### ### ### 308,857 0 ### ### 0.0
2023-Oct-23 Mon 0.085 ### 0.085 ### ### ### 0.0
2023-Oct-20 Fri ### ### 0.077 0.082 87.3 87.3 0.0
2023-Oct-19 Thu ### 0.083 ### ### ### ### 0.0
2023-Oct-18 Wed 0.077 0.077 0.076 0.076 ### ### 0.0
2023-Oct-17 Tue 0.075 0.075 0.075 0.075 878 ### ### ### 0.0
2023-Oct-16 Mon 0.073 0.076 0.073 0.074 128,487 9,572 ### ### 0.0
2023-Oct-13 Fri ### 0.073 ### 0.073 ### ### 0.0
2023-Oct-12 Thu ### ### ### ### ### ### 0.0
2023-Oct-11 Wed ### 0.073 ### ### 84,246 3,074 62.7 62.7 0.0
2023-Oct-10 Tue 0.073 0.073 0.073 0.073 0 0.0
2023-Oct-09 Mon 0.072 0.073 0.072 0.073 ### ### 0.0
2023-Oct-06 Fri 0.072 0.072 0.072 0.072 70.9 70.9 0.0
2023-Oct-05 Thu 0.073 0.076 ### 0.072 ### ### 0.0
2023-Oct-04 Wed 0.075 0.075 0.072 0.072 ### ### 0.0
2023-Oct-03 Tue 0.075 0.076 0.075 0.076 83.8 83.8 0.0
2023-Oct-02 Mon 0.075 0.075 0.075 0.075 260,526 ### 69.3 69.3 0.0
2023-Sep-29 Fri 0.075 0.075 0.075 0.075 988,843 ### ### ### 0.0
2023-Sep-28 Thu 0.075 0.075 0.075 0.075 68.1 68.1 0.0
2023-Sep-27 Wed 0.081 0.084 0.072 0.075 ### ### 0.0
2023-Sep-26 Tue 0.076 0.084 0.076 0.082 408,759 ### 96.2 96.2 0.0
2023-Sep-25 Mon 0.078 0.079 0.076 0.076 17.6 17.6 0.0
2023-Sep-22 Fri 0.078 0.078 0.078 0.078 35,926 ### 60.6 60.6 0.0
2023-Sep-21 Thu 0.078 ### 0.078 ### 192,922 7,523 88.7 88.7 0.0
2023-Sep-20 Wed 0.072 0.078 ### 0.075 207,341 8,086 ### ### 0.0
2023-Sep-19 Tue 0.074 0.074 ### ### ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 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 2024-04-24 19:17:21 thru 2024-04-24 19:17:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000