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 25-May-07 07:00:35 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

(REL) RAVEN ENERGY LIMITED Daily Prices Page 9...

     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 6th 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
2002-Mar-12 Tue 0.185 ### ### 0.185 1,249,059 0 ### ### ###
2002-Mar-11 Mon 0.185 ### 0.185 0.185 1,521,579 140,746 ### ### ###
2002-Mar-08 Fri 0.21 0.21 ### ### 1.4 1.4 0.0
2002-Mar-07 Thu 0.23 ### 0.2 0.21 2,698,885 269,888 2.4 2.4 ###
2002-Mar-06 Wed 0.24 0.255 ### 0.24 3,058,347 ### 69.8 69.8 0.0
2002-Mar-05 Tue 0.22 0.24 0.21 ### ### ### 0.0
2002-Mar-04 Mon 0.225 0.23 ### 0.21 1,596,481 ### ### ### ###
2002-Mar-01 Fri 0.2 0.225 ### 0.225 98.2 98.2 ###
2002-Feb-28 Thu ### 0.21 ### ### 1,092,580 114,720 ### ### 0.0
2002-Feb-27 Wed ### ### ### 0.2 2,788,347 0 ### ### 0.0
2002-Feb-26 Tue 0.23 0.24 0.23 0.23 646,856 ### ### ### ###
2002-Feb-25 Mon 0.24 0.245 0.225 0.23 ### ### ###
2002-Feb-22 Fri 0.225 ### 0.225 0.24 ### ### 0.0
2002-Feb-21 Thu 0.24 0.245 0.225 0.225 3.7 3.7 ###
2002-Feb-20 Wed 0.26 0.26 ### 0.24 2,217,950 ### ### ### 0.0
2002-Feb-19 Tue ### 0.275 0.255 0.26 20.0 20.0 0.0
2002-Feb-18 Mon 0.255 ### 0.25 0.26 ### ### 0.0
2002-Feb-15 Fri 0.285 0.29 0.25 0.255 1.1 1.1 0.0
2002-Feb-14 Thu ### ### 0.275 0.28 1,863,189 256,188 4.5 4.5 ###
2002-Feb-13 Wed ### ### 0.285 0.29 10.8 10.8 ###
2002-Feb-12 Tue ### 0.325 ### ### ### ### 0.0
2002-Feb-11 Mon ### 0.355 0.325 0.325 4.0 4.0 ###
2002-Feb-08 Fri ### ### ### ### 95.5 95.5 0.0
2002-Feb-07 Thu 0.285 ### 0.27 ### 97.1 97.1 0.0
2002-Feb-06 Wed ### ### 0.28 0.29 ### ### ###
2002-Feb-05 Tue 0.47 0.49 0.355 ### ### ### 0.0
2002-Feb-04 Mon 0.41 0.51 ### 0.51 7,682,856 1,959,128 ### ### ###
2002-Feb-01 Fri 0.44 0.44 ### ### 1.3 1.3 0.0
2002-Jan-31 Thu 0.5 0.51 0.46 0.46 3.4 3.4 0.0
2002-Jan-30 Wed 0.5 0.51 ### ### ### ### 0.0
2002-Jan-29 Tue 0.56 0.59 0.5 0.52 ### ### 0.0
2002-Jan-28 Mon 0.547 0.547 0.547 0.547 0 ###
2002-Jan-25 Fri ### ### 0.547 0.547 1.8 1.8 ###
2002-Jan-24 Thu ### ### 0.59 ### 414,452 ### ### ### 0.0
2002-Jan-23 Wed ### ### 0.55 ### 1,475,644 ### 19.2 19.2 0.0
2002-Jan-22 Tue ### ### ### ### ### ### 0.0
2002-Jan-21 Mon ### ### ### ### 529,081 0 20.8 20.8 0.0
2002-Jan-18 Fri 0.7 0.72 ### ### ### ### 0.0
2002-Jan-17 Thu ### 0.71 ### ### ### ### 0.0
2002-Jan-16 Wed 0.645 ### ### ### 87.3 87.3 0.0
2002-Jan-15 Tue ### ### ### ### 21.1 21.1 0.0
2002-Jan-14 Mon ### ### 0.629 0.629 1,369,880 430,827 ### ### 0.0
2002-Jan-11 Fri 0.71 0.72 ### ### 7.0 7.0 0.0
2002-Jan-10 Thu 0.73 0.75 0.71 0.71 1,489,876 ### ### ### ###
2002-Jan-09 Wed 0.71 0.74 ### 0.71 1,286,821 476,123 71.0 71.0 ###
2002-Jan-08 Tue 0.73 0.73 ### 0.7 1,085,785 ### 6.8 6.8 ###
2002-Jan-07 Mon 0.76 0.76 0.72 0.74 1,530,540 ### ### ### 0.1
2002-Jan-04 Fri 0.77 0.77 0.76 0.77 ### ### 0.1
2002-Jan-03 Thu 0.79 0.79 0.76 0.76 294,746 228,428 ### ### 0.1
2002-Jan-02 Wed 0.79 0.79 0.75 0.79 61.8 61.8 ###
2001-Dec-31 Mon 0.8 0.8 0.78 0.79 18.6 18.6 ###
2001-Dec-28 Fri 0.8 0.8 0.79 0.8 66.6 66.6 0.1
2001-Dec-27 Thu 0.8 0.81 0.79 0.79 161,971 129,576 ### ### ###
2001-Dec-24 Mon 0.78 0.81 0.77 0.78 68.3 68.3 0.1
2001-Dec-21 Fri 0.77 0.8 0.76 0.77 303,786 236,953 ### ### 0.1
2001-Dec-20 Thu 0.77 0.77 0.72 0.76 889,858 662,944 21.1 21.1 0.1
2001-Dec-19 Wed 0.84 0.85 0.75 0.77 1,650,221 1,320,176 2.2 2.2 0.1
2001-Dec-18 Tue 0.82 0.84 0.81 0.84 855,722 705,970 ### ### ###
2001-Dec-17 Mon 0.82 0.85 0.8 0.8 ### ### 0.1
2001-Dec-14 Fri 0.81 0.84 0.8 0.8 ### ### 0.1
2001-Dec-13 Thu 0.85 0.86 0.81 0.81 567,884 474,183 6.6 6.6 0.1
2001-Dec-12 Wed ### ### 0.84 0.84 ### ### ###
2001-Dec-11 Tue 0.88 ### 0.87 ### 90.8 90.8 0.0
2001-Dec-10 Mon ### ### 0.88 0.88 2,195,371 ### ### ### 0.1
2001-Dec-07 Fri 0.85 ### 0.83 0.87 4,224,975 ### 86.0 86.0 0.1
2001-Dec-06 Thu 0.86 0.86 0.77 0.84 18.8 18.8 ###
2001-Dec-05 Wed ### ### 0.82 0.84 2,421,926 992,989 3.1 3.1 ###
2001-Dec-04 Tue ### ### ### ### 343,783 0 ### ### 0.0
2001-Dec-03 Mon ### ### ### ### ### ### 0.0
2001-Nov-30 Fri ### ### ### ### 443,947 0 ### ### 0.0
2001-Nov-29 Thu ### ### ### ### 767,774 0 11.2 11.2 0.0
2001-Nov-28 Wed ### ### ### ### 2.9 2.9 0.0
2001-Nov-27 Tue ### 1.2 ### ### 313,687 ### 3.8 3.8 0.0
2001-Nov-26 Mon ### 1.23 1.176 1.176 32.6 32.6 0.1
2001-Nov-23 Fri ### 1.2 ### ### 506,489 ### ### ### 0.0
2001-Nov-22 Thu ### 1.2 ### ### 74.9 74.9 0.0
2001-Nov-21 Wed ### ### ### ### ### ### 0.0
2001-Nov-20 Tue ### ### ### ### 20.0 20.0 0.0
2001-Nov-19 Mon ### ### ### ### 89,648 0 64.4 64.4 0.0
2001-Nov-16 Fri ### ### ### ### 89.2 89.2 0.0
2001-Nov-15 Thu ### ### ### ### ### ### 0.0
2001-Nov-14 Wed 1.2 1.2 ### ### 448,325 ### ### ### 0.0
2001-Nov-13 Tue 1.2 1.21 ### 1.2 ### ### 0.1
2001-Nov-12 Mon 1.257 1.27 1.2 1.21 8.7 8.7 ###
2001-Nov-09 Fri 1.22 1.27 1.22 1.25 85.9 85.9 ###
2001-Nov-08 Thu 1.23 1.24 1.2 1.22 249,342 ### ### ### 0.1
2001-Nov-07 Wed 1.21 1.24 1.21 1.23 75,988 93,085 ### ### 0.1
2001-Nov-06 Tue 1.22 1.23 1.21 1.21 160,478 195,783 19.9 19.9 ###
2001-Nov-05 Mon 1.24 1.24 1.2 1.2 170,541 ### 15.4 15.4 0.1
2001-Nov-02 Fri 1.28 1.28 1.21 1.22 247,345 307,944 6.1 6.1 0.1
2001-Nov-01 Thu 1.28 1.29 1.26 1.28 257,773 ### 71.2 71.2 ###
2001-Oct-31 Wed ### ### 1.26 1.28 183,721 115,744 9.6 9.6 ###
2001-Oct-30 Tue ### ### ### ### ### ### 0.0
2001-Oct-29 Mon ### ### ### ### ### ### 0.0
2001-Oct-26 Fri ### ### ### ### 259,224 0 13.1 13.1 0.0
2001-Oct-25 Thu 1.27 ### 1.27 ### 694,852 ### ### ### 0.0
2001-Oct-24 Wed 1.26 1.28 1.25 1.25 25.9 25.9 ###
2001-Oct-23 Tue ### ### 1.26 1.26 ### ### ###
2001-Oct-22 Mon 1.28 1.29 1.26 1.29 47,028 ### ### ### 0.1
2001-Oct-19 Fri 1.28 ### 1.24 1.24 439,344 ### ### ### 0.1
2001-Oct-18 Thu ### ### 1.27 1.28 ### ### ###
2001-Oct-17 Wed 1.26 ### 1.26 ### 91.8 91.8 0.0
2001-Oct-16 Tue 1.2 1.24 ### 1.22 146,858 91,051 ### ### 0.1
2001-Oct-15 Mon ### 1.25 ### ### ### ### 0.0
2001-Oct-12 Fri ### ### 1.2 1.2 296,975 178,185 ### ### 0.1
2001-Oct-11 Thu ### ### 1.25 1.26 2.5 2.5 ###
2001-Oct-10 Wed ### ### ### ### 448,886 0 98.6 98.6 0.0
2001-Oct-09 Tue ### ### ### ### 164,856 0 ### ### 0.0
2001-Oct-08 Mon ### ### ### ### 142,072 0 ### ### 0.0
2001-Oct-05 Fri ### ### ### ### 93,958 0 ### ### 0.0
2001-Oct-04 Thu ### 1.23 ### ### 276,080 169,789 12.3 12.3 0.0
2001-Oct-03 Wed ### ### ### ### 153,028 0 ### ### 0.0
2001-Oct-02 Tue ### ### ### 1.143 537,375 0 11.9 11.9 ###
2001-Oct-01 Mon ### ### ### ### 16.3 16.3 0.0
2001-Sep-28 Fri ### 1.23 ### ### 1,110,122 682,725 ### ### 0.0
2001-Sep-27 Thu ### ### ### ### ### ### 0.0
2001-Sep-26 Wed ### ### ### ### 770,183 0 84.6 84.6 0.0
2001-Sep-25 Tue ### ### ### ### ### ### 0.0
2001-Sep-24 Mon 0.941 ### ### ### ### ### 0.0
2001-Sep-21 Fri 0.89 ### 0.87 ### 94.1 94.1 0.0
2001-Sep-20 Thu 0.85 0.943 0.85 0.943 990,952 888,388 96.9 96.9 0.1
2001-Sep-19 Wed 0.85 ### 0.85 0.86 845,223 ### 69.7 69.7 ###
2001-Sep-18 Tue 0.85 ### 0.84 0.84 17.4 17.4 ###
2001-Sep-17 Mon 0.82 0.82 0.7 0.79 535,929 ### ### ### ###
2001-Sep-14 Fri 0.954 0.954 0.85 0.87 ### ### 0.1
2001-Sep-13 Thu ### ### ### ### ### ### 0.0
2001-Sep-12 Wed 1 ### 1 ### 772,377 386,188 95.3 95.3 0.0
2001-Sep-11 Tue 1.242 1.27 1.2 1.21 ### ### ###
2001-Sep-10 Mon 1.25 1.25 ### 1.23 516,384 322,740 25.1 25.1 0.1
2001-Sep-07 Fri 1.27 1.28 1.26 1.28 ### ### ###
2001-Sep-06 Thu 1.27 ### 1.26 1.28 76.8 76.8 ###
2001-Sep-05 Wed ### ### 1.25 1.25 3.9 3.9 ###
2001-Sep-04 Tue 1.42 1.42 ### ### ### ### 0.0
2001-Sep-03 Mon ### 1.43 ### 1.41 390,272 279,044 90.9 90.9 ###
2001-Aug-31 Fri ### ### 1.27 ### ### ### 0.0
2001-Aug-30 Thu 1.27 ### 1.21 ### ### ### 0.0
2001-Aug-29 Wed ### ### 1.26 1.285 5.9 5.9 ###
2001-Aug-28 Tue ### 1.49 1.25 ### 1,207,458 ### 23.3 23.3 0.0
2001-Aug-27 Mon ### ### ### ### 1,745,422 0 86.9 86.9 0.0
2001-Aug-24 Fri 1.428 1.44 ### ### 4.1 4.1 0.0
2001-Aug-23 Thu 1.49 1.52 1.4 1.42 411,677 601,048 6.9 6.9 ###
2001-Aug-22 Wed 1.58 1.58 1.48 1.48 719,729 1,101,185 ### ### 0.1
2001-Aug-21 Tue ### ### 1.54 1.57 278,474 214,424 19.6 19.6 0.1
2001-Aug-20 Mon ### ### 1.52 ### 94.0 94.0 0.0
2001-Aug-17 Fri ### ### 1.55 ### 96,351 74,672 ### ### 0.0
2001-Aug-16 Thu ### ### 1.56 1.59 450,952 351,742 13.9 13.9 ###
2001-Aug-15 Wed ### 1.7 ### ### 1,026,247 ### ### ### 0.0
2001-Aug-14 Tue 1.5 1.58 1.5 1.58 974,950 1,501,423 95.3 95.3 0.1
2001-Aug-13 Mon 1.4 1.54 1.4 1.49 96.2 96.2 ###
2001-Aug-10 Fri ### ### ### 1.4 2,159,544 0 5.8 5.8 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2025-05-07 19:00:35 thru 2025-05-07 19:00:36 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000