(REL) RAVEN ENERGY LIMITED Daily Prices Page 11...


Prev Section TOC    Company Info for REL    Limits Next Section


Company Details for (REL) RAVEN ENERGY LIMITED

Listing Code REL
Listing Name RAVEN ENERGY LIMITED
GICS Sector Energy
ISIN Name RENEWABLE ENERGY
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000REL6


Maximum Price date available .. Tuesday 13th May 2025
Latest price with VOLUME for REL .. Friday 2nd March 2018

REL 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 ### ### 0.0
MAX 2.48 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for REL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

150 Days for (REL) RAVEN ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.001
2001-Jan-10 Wed 1.55 1.55 1.49 1.49 259,525 394,478 ### ### ###
2001-Jan-09 Tue ### ### 1.52 1.53 6.2 6.2 ###
2001-Jan-08 Mon ### ### 1.58 ### 73.7 73.7 0.0
2001-Jan-05 Fri ### ### ### ### 227,250 0 ### ### 0.0
2001-Jan-04 Thu 1.7 1.71 ### ### 652,451 557,845 ### ### 0.0
2001-Jan-03 Wed ### ### ### ### 190,253 0 ### ### 0.0
2001-Jan-02 Tue ### ### ### ### 233,827 0 ### ### 0.0
2001-Jan-01 Mon ### ### 1.55 ### 235,440 ### ### ### 0.0
2000-Dec-29 Fri ### ### 1.55 ### 235,440 ### ### ### 0.0
2000-Dec-28 Thu ### ### 1.58 1.58 13.3 13.3 0.1
2000-Dec-27 Wed ### ### ### ### 114,325 0 76.7 76.7 0.0
2000-Dec-26 Tue ### ### ### ### 608,388 0 ### ### 0.0
2000-Dec-25 Mon ### ### ### ### 608,388 0 ### ### 0.0
2000-Dec-22 Fri ### ### ### ### 608,388 0 ### ### 0.0
2000-Dec-21 Thu 1.4 1.49 ### 1.49 ### ### ###
2000-Dec-20 Wed 1.543 1.543 1.46 1.47 ### ### ###
2000-Dec-19 Tue ### ### 1.57 1.57 19.7 19.7 0.1
2000-Dec-18 Mon ### ### ### ### 611,378 0 ### ### 0.0
2000-Dec-15 Fri 1.681 ### ### ### ### ### 0.0
2000-Dec-14 Thu ### 1.7 ### 1.7 84.3 84.3 ###
2000-Dec-13 Wed ### ### 1.55 ### 2,492,787 ### ### ### 0.0
2000-Dec-12 Tue ### ### 1.58 ### ### ### 0.0
2000-Dec-11 Mon 1.47 1.56 1.47 1.53 91.8 91.8 ###
2000-Dec-08 Fri 1.41 1.47 1.4 1.44 ### ### 0.1
2000-Dec-07 Thu ### 1.4 ### ### 504,925 353,447 ### ### 0.0
2000-Dec-06 Wed ### ### ### ### 522,842 0 31.8 31.8 0.0
2000-Dec-05 Tue 1.374 1.42 ### ### 21.1 21.1 0.0
2000-Dec-04 Mon ### ### ### ### 534,673 0 72.1 72.1 0.0
2000-Dec-01 Fri ### ### ### ### 482,141 0 ### ### 0.0
2000-Nov-30 Thu ### ### ### ### 3,345,445 0 ### ### 0.0
2000-Nov-29 Wed 1.25 ### 1.25 1.29 91.4 91.4 0.1
2000-Nov-28 Tue 1.28 1.28 1.22 1.27 ### ### ###
2000-Nov-27 Mon 1.28 1.29 1.23 1.27 ### ### ###
2000-Nov-24 Fri 1.24 1.27 1.24 1.27 81.4 81.4 ###
2000-Nov-23 Thu 1.26 1.26 1.2 1.25 772,959 ### 33.6 33.6 ###
2000-Nov-22 Wed 1.29 ### 1.27 1.28 512,875 325,675 ### ### ###
2000-Nov-21 Tue 1.27 ### 1.27 1.29 84.0 84.0 0.1
2000-Nov-20 Mon ### ### 1.25 ### 75.4 75.4 0.0
2000-Nov-17 Fri 1.21 ### 1.2 1.29 8,109,273 ### 94.9 94.9 0.1
2000-Nov-16 Thu ### 1.21 ### 1.21 1,701,881 ### ### ### ###
2000-Nov-15 Wed 1.22 1.23 ### ### 4.0 4.0 0.0
2000-Nov-13 Mon ### ### ### ### ### ### 0.0
2000-Nov-10 Fri ### ### ### ### 1,592,486 0 ### ### 0.0
2000-Nov-09 Thu ### ### ### ### 66.9 66.9 0.0
2000-Nov-08 Wed ### ### 1 ### 321,272 ### ### ### 0.0
2000-Nov-07 Tue ### ### ### ### 179,450 0 71.2 71.2 0.0
2000-Nov-06 Mon ### ### ### ### 473,026 0 ### ### 0.0
2000-Nov-03 Fri 1 ### 1 ### ### ### 0.0
2000-Nov-02 Thu 1 1 ### ### 24.6 24.6 0.0
2000-Nov-01 Wed ### 1 ### 1 92.1 92.1 ###
2000-Oct-31 Tue ### ### ### ### ### ### 0.0
2000-Oct-30 Mon ### ### 1 ### 6.9 6.9 0.0
2000-Oct-27 Fri ### ### 1 ### 6.1 6.1 0.0
2000-Oct-26 Thu 0.84 1 0.84 ### 7,602,376 6,994,185 ### ### 0.0
2000-Oct-25 Wed 0.82 0.85 0.8 0.83 77.3 77.3 ###
2000-Oct-24 Tue 0.83 0.83 0.81 0.82 26.6 26.6 0.1
2000-Oct-23 Mon ### 0.84 0.82 0.84 40,074 ### ### ### ###
2000-Oct-20 Fri 0.83 0.83 0.82 0.83 87,074 ### 64.4 64.4 ###
2000-Oct-19 Thu 0.83 0.854 0.81 0.854 2,280,547 ### 89.8 89.8 ###
2000-Oct-18 Wed 0.84 0.86 0.84 0.84 87,780 ### 73.1 73.1 ###
2000-Oct-17 Tue ### 0.88 ### 0.87 94.2 94.2 0.1
2000-Oct-16 Mon 0.89 0.89 0.86 0.86 65,674 ### ### ### ###
2000-Oct-13 Fri 0.83 0.85 0.82 0.85 ### ### ###
2000-Oct-12 Thu 0.85 0.85 0.83 0.85 57,471 48,275 ### ### ###
2000-Oct-11 Wed 0.79 0.85 0.78 0.85 ### ### ###
2000-Oct-10 Tue 0.83 0.85 0.8 0.81 198,280 163,581 17.7 17.7 0.1
2000-Oct-09 Mon 0.855 0.855 0.83 0.85 257,450 ### 33.1 33.1 ###
2000-Oct-06 Fri 0.88 0.88 0.86 0.86 ### ### ###
2000-Oct-05 Thu ### ### 0.83 0.88 ### ### 0.1
2000-Oct-04 Wed ### ### 0.88 ### 255,871 112,583 29.9 29.9 0.0
2000-Oct-03 Tue ### ### ### ### ### ### 0.0
2000-Oct-02 Mon ### ### ### ### 19.6 19.6 0.0
2000-Sep-29 Fri ### ### ### ### 178,175 0 ### ### 0.0
2000-Sep-28 Thu ### ### ### ### 72.4 72.4 0.0
2000-Sep-27 Wed ### ### ### ### 71.1 71.1 0.0
2000-Sep-26 Tue ### ### ### ### ### ### 0.0
2000-Sep-25 Mon ### ### ### ### 82,420 0 67.2 67.2 0.0
2000-Sep-22 Fri ### ### ### ### 204,241 0 ### ### 0.0
2000-Sep-21 Thu ### ### ### ### ### ### 0.0
2000-Sep-20 Wed ### ### ### ### ### ### 0.0
2000-Sep-19 Tue ### ### ### ### 478,852 0 25.3 25.3 0.0
2000-Sep-18 Mon ### ### ### 1 267,250 0 40.1 40.1 ###
2000-Sep-15 Fri 1 ### ### 1 283,872 0 70.3 70.3 ###
2000-Sep-14 Thu 1 1 ### ### 138,850 69,425 21.6 21.6 0.0
2000-Sep-13 Wed ### ### ### 1 ### ### ###
2000-Sep-12 Tue 1.083 1.083 ### ### 8.8 8.8 0.0
2000-Sep-11 Mon ### ### ### ### 290,680 0 ### ### 0.0
2000-Sep-08 Fri ### ### ### ### 297,840 0 ### ### 0.0
2000-Sep-07 Thu ### ### ### ### 93.5 93.5 0.0
2000-Sep-06 Wed ### ### ### 1 ### ### ###
2000-Sep-05 Tue ### ### ### ### ### ### 0.0
2000-Sep-04 Mon 1.054 ### ### ### 221,740 0 ### ### 0.0
2000-Sep-01 Fri ### ### ### ### ### ### 0.0
2000-Aug-31 Thu ### ### ### ### 9.3 9.3 0.0
2000-Aug-30 Wed ### ### ### ### 517,978 0 ### ### 0.0
2000-Aug-29 Tue ### ### ### ### 84.6 84.6 0.0
2000-Aug-28 Mon ### ### ### ### 563,153 0 74.7 74.7 0.0
2000-Aug-25 Fri ### ### ### ### 477,586 0 5.3 5.3 0.0
2000-Aug-24 Thu ### ### ### ### ### ### 0.0
2000-Aug-23 Wed 1.2 1.2 ### ### 2,234,071 1,340,442 2.0 2.0 0.0
2000-Aug-22 Tue 1.21 1.21 ### ### 821,780 497,176 ### ### 0.0
2000-Aug-21 Mon 1.2 1.27 1.2 1.24 1,898,183 2,344,256 ### ### 0.1
2000-Aug-18 Fri ### 1.21 ### ### ### ### 0.0
2000-Aug-17 Thu ### ### ### ### 1,448,048 0 ### ### 0.0
2000-Aug-16 Wed ### ### ### ### 2,049,650 0 ### ### 0.0
2000-Aug-15 Tue 1.129 ### ### ### 3,192,375 0 90.3 90.3 0.0
2000-Aug-14 Mon ### ### ### ### 94.5 94.5 0.0
2000-Aug-11 Fri ### ### 1 ### 12.7 12.7 0.0
2000-Aug-10 Thu ### ### ### ### 554,024 0 76.3 76.3 0.0
2000-Aug-09 Wed ### ### 1 ### ### ### 0.0
2000-Aug-08 Tue ### ### ### ### 997,642 0 92.4 92.4 0.0
2000-Aug-07 Mon ### ### ### ### 303,275 0 ### ### 0.0
2000-Aug-04 Fri ### ### ### ### ### ### 0.0
2000-Aug-03 Thu ### ### ### ### 1,039,940 0 ### ### 0.0
2000-Aug-02 Wed ### ### ### 1.071 1,486,985 0 89.2 89.2 ###
2000-Aug-01 Tue ### ### ### ### 1,219,180 0 15.3 15.3 0.0
2000-Jul-31 Mon ### ### ### ### 97.2 97.2 0.0
2000-Jul-28 Fri ### ### ### ### 826,441 0 ### ### 0.0
2000-Jul-27 Thu ### ### ### ### 1,316,386 0 ### ### 0.0
2000-Jul-26 Wed ### ### ### ### 98.6 98.6 0.0
2000-Jul-25 Tue 0.85 ### 0.85 0.89 475,827 202,226 94.4 94.4 ###
2000-Jul-24 Mon ### 0.86 ### 0.84 71.4 71.4 ###
2000-Jul-21 Fri 0.8 0.82 0.79 0.82 1,292,349 1,040,340 ### ### 0.1
2000-Jul-20 Thu 0.82 0.82 0.79 0.8 210,950 ### 17.8 17.8 0.1
2000-Jul-19 Wed 0.82 0.83 0.82 0.82 424,429 350,153 ### ### 0.1
2000-Jul-18 Tue 0.84 0.85 0.83 0.83 343,986 288,948 ### ### ###
2000-Jul-17 Mon 0.87 0.87 0.84 0.85 20.5 20.5 ###
2000-Jul-14 Fri 0.85 0.87 0.85 0.86 76.0 76.0 ###
2000-Jul-13 Thu 0.83 0.86 0.83 0.85 486,024 ### 83.7 83.7 ###
2000-Jul-12 Wed 0.82 0.82 0.81 0.81 304,651 ### 24.5 24.5 0.1
2000-Jul-11 Tue 0.81 0.84 0.77 0.8 ### ### 0.1
2000-Jul-10 Mon 0.855 0.87 0.81 0.81 ### ### 0.1
2000-Jul-07 Fri 0.87 0.87 0.84 0.84 ### ### ###
2000-Jul-06 Thu 0.924 0.924 0.81 0.87 859,386 745,087 ### ### 0.1
2000-Jul-05 Wed 0.87 ### 0.87 ### 1,592,147 692,583 ### ### 0.0
2000-Jul-04 Tue 0.8 0.84 0.76 0.84 1,005,049 ### 87.2 87.2 ###
2000-Jul-03 Mon ### 0.79 ### 0.757 ### ### 0.1
2000-Jun-30 Fri ### ### ### ### ### ### 0.0
2000-Jun-29 Thu 0.7 0.72 ### ### ### ### 0.0
2000-Jun-28 Wed ### 0.7 ### ### 1,044,274 ### ### ### 0.0
2000-Jun-27 Tue 0.657 ### ### ### 549,122 0 ### ### 0.0
2000-Jun-26 Mon ### ### ### ### 3,120,551 0 ### ### 0.0
2000-Jun-23 Fri ### ### ### ### 19.3 19.3 0.0
2000-Jun-22 Thu ### ### ### ### 22.0 22.0 0.0
2000-Jun-21 Wed ### 0.7 ### ### 590,281 ### 8.0 8.0 0.0
2000-Jun-20 Tue 0.7 0.74 ### ### ### ### 0.0
2000-Jun-19 Mon ### 0.7 ### ### ### ### 0.0
2000-Jun-16 Fri 0.55 ### 0.55 ### 2,815,849 774,358 ### ### 0.0
2000-Jun-15 Thu 0.58 0.58 0.54 0.55 845,450 473,452 8.5 8.5 ###
2000-Jun-14 Wed 0.57 0.58 0.54 0.57 69.9 69.9 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>

Server processing from 2025-05-14 15:22:30 thru 2025-05-14 15:22:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000