NEWS | JOBS | REAL ESTATE | CARS | FINANCE | MOBILE | DATING | TRAVEL | WEATHER
  member centre | login  

Trading Room home page

The requested resource (/apps/WEB-INF/jsp/layout/tpl/ ) is not available




tradingroom.com.au
 
  ASX Code:       Code Lookup
 

(ENV) ENVESTRA LIMITED

ORDINARY FULLY PAID

24 May 2013 19:00 Delayed | Live Quote add to portfolioadd to watchlist
Last Price +/- % Open High Volume
$1.0100 $-0.0200 -1.9% 1.0300 1.0300 3,117,001
Bid Ask # Bid # Ask Low Value
1.0000 1.0300 N/A N/A 1.0000 3,149,068
 
Summary
Detail
Previous Close
News
Company Announcements
1 Year Charts
Intraday Charts
Related Securities
1 Year price history
Dividend details
Capital Adjustments
Trading Summary
Course of sales
download price history
Date Open High Low Close Volume Cumulative
Dilution Factor
24-May-2013 1.0300 1.0300 1.0000 1.0100 3,117,001 1
23-May-2013 1.0650 1.0650 1.0220 1.0300 2,525,403 1
22-May-2013 1.0550 1.0700 1.0500 1.0650 2,353,552 1
21-May-2013 1.0550 1.0600 1.0450 1.0550 1,679,613 1
20-May-2013 1.0500 1.0700 1.0500 1.0600 3,284,564 1
17-May-2013 1.0500 1.0650 1.0450 1.0450 4,291,259 1
16-May-2013 1.0500 1.0600 1.0400 1.0500 3,347,361 1
15-May-2013 1.0450 1.0620 1.0400 1.0400 2,977,954 1
14-May-2013 1.0500 1.0600 1.0450 1.0500 2,639,257 1
13-May-2013 1.0600 1.0900 1.0500 1.0500 4,670,579 1
10-May-2013 1.0800 1.0950 1.0600 1.0600 3,390,188 1
09-May-2013 1.1000 1.1250 1.0720 1.0800 7,321,040 1
08-May-2013 1.0550 1.0800 1.0550 1.0800 4,850,372 1
07-May-2013 1.0650 1.0650 1.0400 1.0500 3,526,454 1
06-May-2013 1.0600 1.0700 1.0570 1.0600 1,364,375 1
03-May-2013 1.0600 1.0700 1.0500 1.0550 1,498,851 1
02-May-2013 1.0700 1.0750 1.0550 1.0650 7,165,483 1
01-May-2013 1.0600 1.0700 1.0500 1.0650 2,453,092 1
30-Apr-2013 1.0500 1.0600 1.0450 1.0500 2,822,718 1
29-Apr-2013 1.0450 1.0650 1.0450 1.0550 1,949,606 1
26-Apr-2013 1.0600 1.0700 1.0450 1.0500 2,952,435 1
24-Apr-2013 1.0400 1.0600 1.0370 1.0600 2,732,542 1
23-Apr-2013 1.0400 1.0550 1.0300 1.0450 3,151,674 1
22-Apr-2013 1.0300 1.0450 1.0250 1.0450 1,967,260 1
19-Apr-2013 1.0200 1.0400 1.0200 1.0300 3,703,669 1
18-Apr-2013 1.0400 1.0400 1.0250 1.0300 4,681,184 1
17-Apr-2013 1.0400 1.0400 1.0300 1.0300 1,468,414 1
16-Apr-2013 1.0050 1.0350 1.0000 1.0300 3,880,669 1
15-Apr-2013 1.0000 1.0100 1.0000 1.0050 3,648,251 1
12-Apr-2013 1.0150 1.0200 1.0000 1.0000 4,144,387 1
11-Apr-2013 1.0150 1.0200 1.0000 1.0100 2,787,086 1
10-Apr-2013 1.0250 1.0450 1.0050 1.0250 9,951,894 1
09-Apr-2013 1.0750 1.0750 1.0750 1.0750 0 1
08-Apr-2013 1.0300 1.0800 1.0250 1.0750 3,401,494 1
05-Apr-2013 1.0450 1.0450 1.0300 1.0300 1,651,730 1
04-Apr-2013 1.0400 1.0450 1.0220 1.0450 2,974,167 1
03-Apr-2013 1.0550 1.0750 1.0450 1.0450 2,161,349 1
02-Apr-2013 1.0600 1.0770 1.0600 1.0650 1,168,798 1
28-Mar-2013 1.0750 1.0750 1.0550 1.0550 1,702,672 1
27-Mar-2013 1.0600 1.0750 1.0600 1.0750 1,038,251 1
26-Mar-2013 1.0650 1.0800 1.0520 1.0750 1,856,604 1
25-Mar-2013 1.0400 1.0650 1.0400 1.0600 1,323,999 1
22-Mar-2013 1.0550 1.0650 1.0400 1.0500 1,737,299 1
21-Mar-2013 1.0800 1.0850 1.0600 1.0600 3,248,390 1
20-Mar-2013 1.0500 1.0750 1.0400 1.0750 4,133,153 1
19-Mar-2013 1.0550 1.0700 1.0400 1.0400 3,294,808 1
18-Mar-2013 1.0500 1.0700 1.0400 1.0400 2,383,039 1
15-Mar-2013 1.0500 1.0800 1.0350 1.0800 7,871,059 1
14-Mar-2013 1.0600 1.0600 1.0350 1.0500 2,972,679 1
13-Mar-2013 1.0450 1.0600 1.0400 1.0600 1,201,719 1
12-Mar-2013 1.0450 1.0600 1.0300 1.0400 3,383,692 1
11-Mar-2013 1.0500 1.0570 1.0450 1.0500 2,813,407 1
08-Mar-2013 1.0500 1.0500 1.0450 1.0450 1,223,820 1
07-Mar-2013 1.0500 1.0550 1.0420 1.0450 2,183,648 1
06-Mar-2013 1.0400 1.0500 1.0400 1.0500 1,684,588 1
05-Mar-2013 1.0500 1.0500 1.0400 1.0400 1,772,729 1
04-Mar-2013 1.0400 1.0450 1.0400 1.0450 568,226 1
01-Mar-2013 1.0500 1.0500 1.0350 1.0400 1,549,027 1
28-Feb-2013 1.0450 1.0500 1.0400 1.0500 1,509,680 1
27-Feb-2013 1.0500 1.0500 1.0400 1.0500 2,223,248 1
26-Feb-2013 1.0500 1.0500 1.0400 1.0400 1,188,691 1
25-Feb-2013 1.0550 1.0600 1.0450 1.0500 740,542 1
22-Feb-2013 1.0300 1.0550 1.0250 1.0450 1,939,506 1
21-Feb-2013 1.0100 1.0250 1.0100 1.0200 2,717,554 1
20-Feb-2013 1.0150 1.0220 1.0100 1.0150 1,319,380 1
19-Feb-2013 1.0100 1.0270 1.0050 1.0150 2,484,374 1
18-Feb-2013 1.0350 1.0350 1.0000 1.0050 1,858,951 1
15-Feb-2013 1.0000 1.0300 0.9950 1.0200 2,712,069 1
14-Feb-2013 1.0100 1.0100 1.0000 1.0000 1,106,232 1
13-Feb-2013 0.9950 1.0100 0.9950 1.0100 1,269,589 1
12-Feb-2013 1.0000 1.0000 0.9900 0.9950 1,019,504 1
11-Feb-2013 0.9900 1.0100 0.9850 1.0100 1,271,572 1
08-Feb-2013 0.9750 0.9900 0.9750 0.9900 1,036,176 1
07-Feb-2013 0.9850 0.9850 0.9750 0.9750 587,715 1
06-Feb-2013 0.9750 0.9850 0.9750 0.9750 1,769,771 1
05-Feb-2013 0.9750 0.9820 0.9650 0.9750 2,767,995 1
04-Feb-2013 0.9900 0.9900 0.9650 0.9800 1,853,061 1
01-Feb-2013 0.9800 0.9900 0.9750 0.9900 1,181,129 1
31-Jan-2013 0.9850 0.9850 0.9700 0.9750 1,533,757 1
30-Jan-2013 0.9800 0.9850 0.9600 0.9850 1,954,851 1
29-Jan-2013 0.9600 0.9800 0.9550 0.9800 2,585,035 1
25-Jan-2013 0.9500 0.9600 0.9350 0.9550 1,858,504 1
24-Jan-2013 0.9300 0.9450 0.9200 0.9450 2,827,106 1
23-Jan-2013 0.9300 0.9350 0.9200 0.9250 2,507,294 1
22-Jan-2013 0.9300 0.9400 0.9200 0.9300 2,214,705 1
21-Jan-2013 0.9300 0.9450 0.9200 0.9250 3,267,532 1
18-Jan-2013 0.9350 0.9350 0.9200 0.9300 1,135,600 1
17-Jan-2013 0.9350 0.9350 0.9270 0.9300 1,317,936 1
16-Jan-2013 0.9200 0.9350 0.9200 0.9250 1,273,822 1
15-Jan-2013 0.9200 0.9300 0.9150 0.9300 1,416,792 1
14-Jan-2013 0.9200 0.9300 0.9150 0.9300 944,862 1
11-Jan-2013 0.9150 0.9250 0.9100 0.9200 653,809 1
10-Jan-2013 0.9300 0.9300 0.9150 0.9150 1,213,773 1
09-Jan-2013 0.9150 0.9300 0.9150 0.9250 488,334 1
08-Jan-2013 0.9500 0.9500 0.9100 0.9100 1,502,415 1
07-Jan-2013 0.9450 0.9450 0.9350 0.9450 820,375 1
04-Jan-2013 0.9250 0.9450 0.9200 0.9450 1,260,488 1
03-Jan-2013 0.9250 0.9400 0.9150 0.9250 1,240,600 1
02-Jan-2013 0.9400 0.9400 0.9250 0.9350 500,060 1
31-Dec-2012 0.9500 0.9500 0.9000 0.9400 959,983 1
28-Dec-2012 0.9400 0.9550 0.9300 0.9550 390,206 1
27-Dec-2012 0.9400 0.9400 0.9300 0.9350 344,474 1
24-Dec-2012 0.9300 0.9350 0.9250 0.9300 215,675 1
21-Dec-2012 0.9400 0.9400 0.9200 0.9250 1,069,434 1
20-Dec-2012 0.9450 0.9600 0.9300 0.9300 3,828,900 1
19-Dec-2012 0.9350 0.9700 0.9300 0.9500 924,614 1
18-Dec-2012 0.9550 0.9550 0.9400 0.9450 1,208,621 1
17-Dec-2012 0.9600 0.9700 0.9400 0.9450 1,696,663 1
14-Dec-2012 0.9500 0.9500 0.9300 0.9500 2,158,416 1
13-Dec-2012 0.9250 0.9500 0.9200 0.9500 1,434,333 1
12-Dec-2012 0.9400 0.9400 0.9200 0.9250 1,232,333 1
11-Dec-2012 0.9200 0.9350 0.9170 0.9200 1,952,869 1
10-Dec-2012 0.9250 0.9300 0.9150 0.9200 1,191,421 1
07-Dec-2012 0.9250 0.9300 0.9150 0.9200 968,506 1
06-Dec-2012 0.9150 0.9270 0.9100 0.9250 2,196,854 1
05-Dec-2012 0.9100 0.9200 0.9050 0.9200 3,047,596 1
04-Dec-2012 0.9050 0.9100 0.9000 0.9100 1,002,516 1
03-Dec-2012 0.8950 0.9000 0.8920 0.9000 914,181 1
30-Nov-2012 0.8950 0.9000 0.8900 0.9000 2,005,028 1
29-Nov-2012 0.8800 0.9000 0.8800 0.9000 1,019,853 1
28-Nov-2012 0.8900 0.9000 0.8800 0.8800 982,733 1
27-Nov-2012 0.8900 0.8950 0.8850 0.8950 1,132,419 1
26-Nov-2012 0.8850 0.8900 0.8850 0.8850 482,930 1
23-Nov-2012 0.8900 0.8950 0.8850 0.8900 671,471 1
22-Nov-2012 0.8850 0.8950 0.8800 0.8950 1,005,668 1
21-Nov-2012 0.8800 0.8900 0.8800 0.8800 853,352 1
20-Nov-2012 0.8850 0.8950 0.8700 0.8750 1,113,285 1
19-Nov-2012 0.8650 0.8950 0.8600 0.8950 1,753,758 1
16-Nov-2012 0.8450 0.8750 0.8400 0.8750 1,534,538 1
15-Nov-2012 0.8700 0.8720 0.8450 0.8450 2,815,662 1
14-Nov-2012 0.8600 0.8970 0.8600 0.8900 2,486,893 1
13-Nov-2012 0.8650 0.8650 0.8500 0.8500 1,892,994 1
12-Nov-2012 0.8600 0.8700 0.8600 0.8600 1,288,115 1
09-Nov-2012 0.8650 0.8750 0.8600 0.8650 740,938 1
08-Nov-2012 0.8750 0.8850 0.8650 0.8700 1,563,192 1
07-Nov-2012 0.8700 0.8850 0.8700 0.8850 1,169,207 1
06-Nov-2012 0.8750 0.8850 0.8700 0.8700 1,348,524 1
05-Nov-2012 0.9000 0.9000 0.8750 0.8800 2,206,231 1
02-Nov-2012 0.8900 0.9020 0.8850 0.9000 2,149,266 1
01-Nov-2012 0.9000 0.9100 0.8900 0.9000 2,010,014 1
31-Oct-2012 0.8950 0.9100 0.8950 0.9050 1,313,185 1
30-Oct-2012 0.8700 0.8950 0.8700 0.8900 1,492,212 1
29-Oct-2012 0.8650 0.8800 0.8650 0.8700 1,076,013 1
26-Oct-2012 0.8700 0.8850 0.8700 0.8700 1,142,526 1
25-Oct-2012 0.8800 0.8800 0.8700 0.8750 2,072,444 1
24-Oct-2012 0.8800 0.8800 0.8650 0.8700 866,277 1
23-Oct-2012 0.8700 0.8800 0.8600 0.8800 1,860,555 1
22-Oct-2012 0.8550 0.8850 0.8550 0.8600 2,067,312 1
19-Oct-2012 0.8650 0.8750 0.8550 0.8550 2,371,893 1
18-Oct-2012 0.8850 0.8850 0.8650 0.8650 2,867,877 1
17-Oct-2012 0.9000 0.9050 0.8850 0.8900 1,312,726 1
16-Oct-2012 0.8950 0.9100 0.8920 0.9000 1,436,748 1
15-Oct-2012 0.8900 0.9100 0.8900 0.9050 1,521,347 1
12-Oct-2012 0.8950 0.8950 0.8870 0.8900 708,986 1
11-Oct-2012 0.8900 0.8950 0.8820 0.8950 714,106 1
10-Oct-2012 0.8950 0.8950 0.8850 0.8850 459,121 1
09-Oct-2012 0.8800 0.8950 0.8800 0.8950 1,191,126 1
08-Oct-2012 0.8850 0.8950 0.8800 0.8850 1,275,905 1
05-Oct-2012 0.9100 0.9100 0.8800 0.8850 2,622,303 1
04-Oct-2012 0.9100 0.9150 0.9000 0.9000 1,909,451 1
03-Oct-2012 0.9100 0.9150 0.9000 0.9050 1,816,255 1
02-Oct-2012 0.9300 0.9400 0.9200 0.9200 3,680,150 1
01-Oct-2012 0.9050 0.9500 0.9050 0.9300 3,214,498 1
28-Sep-2012 0.8800 0.9050 0.8750 0.9050 2,907,816 1
27-Sep-2012 0.8750 0.8800 0.8600 0.8750 1,088,381 1
26-Sep-2012 0.8800 0.8900 0.8750 0.8850 1,642,612 1
25-Sep-2012 0.8800 0.8900 0.8720 0.8900 2,724,927 1
24-Sep-2012 0.8650 0.8800 0.8600 0.8800 1,317,474 1
21-Sep-2012 0.8600 0.8850 0.8600 0.8800 2,970,093 1
20-Sep-2012 0.8550 0.8700 0.8400 0.8600 4,444,643 1
19-Sep-2012 0.8700 0.8850 0.8600 0.8650 3,703,619 1
18-Sep-2012 0.8550 0.8850 0.8450 0.8800 3,386,397 1
17-Sep-2012 0.8500 0.8550 0.8350 0.8500 2,379,121 1
14-Sep-2012 0.8700 0.8700 0.8450 0.8550 2,102,479 1
13-Sep-2012 0.8700 0.8800 0.8650 0.8700 2,054,353 1
12-Sep-2012 0.8800 0.8850 0.8600 0.8650 3,125,854 1
11-Sep-2012 0.8850 0.8900 0.8750 0.8850 1,405,680 1
10-Sep-2012 0.9150 0.9150 0.8600 0.8900 3,421,597 1
07-Sep-2012 0.9250 0.9350 0.9100 0.9350 3,879,574 1
06-Sep-2012 0.9000 0.9200 0.8920 0.9200 6,176,488 1
05-Sep-2012 0.9050 0.9200 0.9050 0.9050 3,007,292 1
04-Sep-2012 0.8950 0.9250 0.8900 0.9200 7,174,790 1
03-Sep-2012 0.8900 0.9050 0.8820 0.8950 3,717,111 1
31-Aug-2012 0.8650 0.8870 0.8650 0.8850 2,994,176 1
30-Aug-2012 0.8450 0.8600 0.8400 0.8600 2,401,125 1
29-Aug-2012 0.8450 0.8500 0.8400 0.8450 3,207,607 1
28-Aug-2012 0.8400 0.8500 0.8350 0.8450 1,769,809 1
27-Aug-2012 0.8400 0.8450 0.8200 0.8300 4,362,428 1
24-Aug-2012 0.8350 0.8450 0.8350 0.8400 1,414,839 1
23-Aug-2012 0.8500 0.8500 0.8350 0.8500 1,469,219 1
22-Aug-2012 0.8500 0.8500 0.8300 0.8500 1,698,449 1
21-Aug-2012 0.8300 0.8450 0.8200 0.8450 1,829,811 1
20-Aug-2012 0.8250 0.8350 0.8200 0.8350 1,477,558 1
17-Aug-2012 0.8000 0.8250 0.7900 0.8250 3,671,410 1
16-Aug-2012 0.8100 0.8100 0.7950 0.8000 2,576,958 1
15-Aug-2012 0.8050 0.8100 0.8000 0.8100 2,754,431 1
14-Aug-2012 0.8100 0.8100 0.8000 0.8050 1,350,502 1
13-Aug-2012 0.8000 0.8120 0.8000 0.8100 2,356,007 1
10-Aug-2012 0.8000 0.8100 0.7950 0.8050 1,836,961 1
09-Aug-2012 0.8100 0.8200 0.8000 0.8050 3,532,063 1
08-Aug-2012 0.8350 0.8350 0.8150 0.8250 1,149,209 1
07-Aug-2012 0.8450 0.8450 0.8300 0.8350 823,722 1
06-Aug-2012 0.8450 0.8500 0.8350 0.8400 1,708,386 1
03-Aug-2012 0.8400 0.8450 0.8270 0.8300 1,439,344 1
02-Aug-2012 0.8550 0.8550 0.8450 0.8500 1,367,835 1
01-Aug-2012 0.8600 0.8600 0.8450 0.8500 2,331,827 1
31-Jul-2012 0.8600 0.8600 0.8400 0.8600 1,678,680 1
30-Jul-2012 0.8500 0.8650 0.8450 0.8550 2,137,941 1
27-Jul-2012 0.8550 0.8600 0.8500 0.8500 1,834,556 1
26-Jul-2012 0.8450 0.8600 0.8450 0.8550 2,115,963 1
25-Jul-2012 0.8400 0.8550 0.8400 0.8500 2,598,370 1
24-Jul-2012 0.8250 0.8500 0.8250 0.8500 2,013,687 1
23-Jul-2012 0.8400 0.8400 0.8200 0.8300 1,847,729 1
20-Jul-2012 0.8050 0.8450 0.8000 0.8450 2,249,933 1
19-Jul-2012 0.8050 0.8150 0.8000 0.8150 1,353,572 1
18-Jul-2012 0.7950 0.8050 0.7900 0.8050 1,910,126 1
17-Jul-2012 0.7900 0.7950 0.7900 0.7950 839,536 1
16-Jul-2012 0.7950 0.8000 0.7900 0.7950 1,263,813 1
13-Jul-2012 0.7900 0.8000 0.7850 0.7950 1,399,890 1
12-Jul-2012 0.7900 0.7950 0.7900 0.7950 1,333,048 1
11-Jul-2012 0.7950 0.7950 0.7850 0.7900 1,502,726 1
10-Jul-2012 0.7800 0.7950 0.7750 0.7950 1,705,904 1
09-Jul-2012 0.7750 0.7800 0.7700 0.7700 502,476 1
06-Jul-2012 0.7750 0.7800 0.7700 0.7750 677,711 1
05-Jul-2012 0.7800 0.7800 0.7700 0.7750 1,125,096 1
04-Jul-2012 0.7700 0.7800 0.7700 0.7750 2,078,481 1
03-Jul-2012 0.7700 0.7750 0.7650 0.7650 1,419,508 1
02-Jul-2012 0.7850 0.7850 0.7700 0.7750 1,769,884 1
29-Jun-2012 0.7800 0.7850 0.7700 0.7850 1,565,346 1
28-Jun-2012 0.7800 0.7800 0.7700 0.7750 1,722,958 1
27-Jun-2012 0.7750 0.7850 0.7750 0.7750 629,743 1
26-Jun-2012 0.7900 0.7900 0.7750 0.7750 1,248,271 1
25-Jun-2012 0.7800 0.7900 0.7800 0.7900 1,087,880 1
22-Jun-2012 0.7900 0.7920 0.7770 0.7850 1,898,913 1
21-Jun-2012 0.7850 0.7950 0.7800 0.7950 3,330,558 1
20-Jun-2012 0.8000 0.8050 0.7850 0.7850 2,366,095 1
19-Jun-2012 0.7900 0.8000 0.7900 0.7950 861,554 1
18-Jun-2012 0.7850 0.8000 0.7750 0.8000 2,014,618 1
15-Jun-2012 0.8000 0.8050 0.7800 0.7800 2,336,963 1
14-Jun-2012 0.8100 0.8100 0.7950 0.8050 1,301,677 1
13-Jun-2012 0.8100 0.8150 0.8000 0.8050 1,422,655 1
12-Jun-2012 0.8050 0.8100 0.8000 0.8100 4,783,125 1
08-Jun-2012 0.8150 0.8200 0.8000 0.8100 10,675,069 1
07-Jun-2012 0.8000 0.8150 0.7900 0.8150 3,263,859 1
06-Jun-2012 0.7900 0.8000 0.7900 0.7950 1,738,584 1
05-Jun-2012 0.7850 0.7900 0.7800 0.7900 1,500,220 1
04-Jun-2012 0.7900 0.7920 0.7800 0.7800 1,375,799 1
01-Jun-2012 0.8000 0.8000 0.7900 0.8000 1,433,156 1
31-May-2012 0.7800 0.8000 0.7800 0.7950 3,910,538 1
30-May-2012 0.7900 0.7950 0.7750 0.7900 2,297,886 1
29-May-2012 0.7900 0.7950 0.7900 0.7950 504,533 1
28-May-2012 0.8000 0.8000 0.7900 0.7950 788,918 1
25-May-2012 0.7950 0.8000 0.7900 0.7900 786,599 1
 

Fairfax Digital Privacy Policy  |   Conditions of Use  |   Member Agreement 
Advertise with Us  |   Help  |   Contact Us

Copyright © 2013. Any unauthorised use or copying prohibited.


 
  member centre | network map | mobile | advertise with us | place a classified ad  
SMH | THE AGE | BRISBANE TIMES | THE FINANCIAL REVIEW | MYCAREER | DOMAIN | DRIVE | RSVP | FINANCE | FAIRFAX NZ