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

Currently Sat 20-Oct-31 10:04:32 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced 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

(ZFX) ZINIFEX LIMITED home page...

     Prev Section TOC    Company Info for ZFX    Fundamental Next Section
Listing Code ZFX
Listing Name ZINIFEX LIMITED
GICS Sector Materials
ISIN Name ZINIFEX LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ZFX1


Maximum Price date available .. Friday 30th October 2020
Latest price with VOLUME for ZFX .. Friday 20th June 2008

ZFX is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company ZFX
DATE 2020-09-29 ### 2008-06-27 ### 2008-04-25
SHARE PRICE 8.2 9.5 ###
MARKET CAP 3,992,672,521 4,625,657,189 5,039,531,779
DIVIDEND YIELD ### 11.05263158 10.14492754
Price to Earnings (PE) Price/EPS 2.107969152 2.442159383 ###
Earnings/Share (EPS) 3.89 3.89 3.89
EARNINGS YIELD% ### 40.94736842 ###
DEBT EQUITY 6.7 6.7 6.7
Net Tangible Assets (NTA) 6.84 6.84 6.84
DIV COVER ### ### ###
SHARE PRICE NTA ### 1.388888889 ###
CVGI
FRANK
DIVPS ### ### ###
52 WK HI LAST% 163.4146341 ### 108.6956522
52 WK LO LAST% ### 15.47368421 ###
ALLORDS DIVYIELD ### ### ###
DIV YIELD ALLORDS DIV YIELD 8.414878049 7.062631579 ###
ALLORDS PE 11.7 ### ###
PE ALLORDSPE -9.592030848 ### ###
EARNINGS YIELD BOND RATE ### 34.31736842 ###
DIV YIELD BONDRATE 6.144878049 4.422631579 ###
10 YEAR BOND YIELD ### ### 6.255
AUD 0.9589 0.9554 ###
ISSUED SHARES 486,911,283 486,911,283 486,911,283
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST ### ### ###
LOWEST ### ### ###
DIVIDEND DATE EX ### ###
DIVIDEND DATE PAY 2008-04-21 2008-04-21 2008-04-22
DIVIDEND AMOUNT ### ### ###
DIVIDEND FRANKING ### ### ###
HIGHEST P
LOWEST P
STDEV
Year High ### ### ###
Year Low ### ### ###
Net Profit Margin% 0 0 0
Operating Margin% 0 0 0
Return on Avg Assets% 0 0 0
Return on Avg Equity% 0 0 0
No. Employees 0 0 0
52Week High 0 0 0
52Week Low 0 0 0

     Prev Section Fundamental    News for ZFX    Options Next Section

Score Company ZFX for Ownership
CtrLinksDateNewsScore
1 an 2008-07-04  2020-10-24 06:39 GMT, Price
Closed at $0
6
Price range $1.47 -> $21.6, for Dates 2004-Mar-05 Fri -> 2008-Jun-20 Fri
 

     Prev Section News    Options owned by ZFX    Warrants Next Section
No OPTIONS for company (ZFX) ZINIFEX LIMITED.
     Prev Section Options    Warrants owned by ZFX    Charting Next Section
CtrWarrant
Code
Effective
As At
Date
Type of
Warrant
Expiry
Date
RatioExerciseStyle
Eur/
Amer
IssuerReg-
istry
Notes
1 ZFXKZD ### MINI Call ### 1 13.7049 A ABN AMRO LMS
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (ZFX) ZINIFEX LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN 1.47 387,924 1.4
MAX ### ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for ZFX

     Prev Section Weekly    Format Enhanced Daily Prices for ZFX    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (ZFX) ZINIFEX LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
3.89
2008-Jul-04 Fri 0 0 0 0 0 0.0
2008-Jul-03 Thu 0 0 0 0 0 0.0
2008-Jul-02 Wed 8.2 8.2 8.2 8.2 0 ###
2008-Jul-01 Tue 8.2 8.2 8.2 8.2 0 ###
2008-Jun-30 Mon 8.2 8.2 8.2 8.2 0 ###
2008-Jun-27 Fri 8.2 8.2 8.2 8.2 0 ###
2008-Jun-26 Thu 8.2 8.2 8.2 8.2 0 ###
2008-Jun-25 Wed 8.2 8.2 8.2 8.2 0 ###
2008-Jun-24 Tue 8.2 8.2 8.2 8.2 0 ###
2008-Jun-23 Mon 8.2 8.2 8.2 8.2 0 ###
2008-Jun-20 Fri 8.7 8.77 ### 8.2 ### ### -5.7 ### ###
2008-Jun-19 Thu ### 8.83 8.55 8.72 5,101,650 ### 1.3 78.0 ###
2008-Jun-18 Wed ### 8.71 8.54 ### 3,359,745 ### -0.3 ### 2.2
2008-Jun-17 Tue ### 8.79 8.5 8.73 5,407,450 ### 0.6 ### 2.2
2008-Jun-16 Mon ### ### ### ### ### 28,233,629 ### 24.3 2.2
2008-Jun-13 Fri ### ### 8.46 8.89 ### ### ### 86.6 2.3
2008-Jun-12 Thu 8.75 8.8 ### ### ### ### -1.5 36.0 2.2
2008-Jun-11 Wed ### ### 8.72 8.87 5,093,524 45,077,687 -1.2 35.1 ###
2008-Jun-10 Tue 9.2 9.23 ### ### 2,524,557 23,061,828 ### 33.4 ###
2008-Jun-06 Fri 9.45 9.57 ### ### 2,560,956 ### -0.8 33.2 2.4
2008-Jun-05 Thu 9.25 9.4 9.24 ### ### 25,730,320 1.2 ### ###
2008-Jun-04 Wed ### ### ### 9.2 4,198,470 38,898,824 -1.1 32.7 ###
2008-Jun-03 Tue 9.4 9.43 9.27 9.4 3,754,224 ### ### ### ###
2008-Jun-02 Mon 9.54 ### 9.47 9.53 ### ### ### ### ###
2008-May-30 Fri 9.75 9.75 9.45 9.5 ### 79,401,552 ### 17.5 2.4
2008-May-29 Thu ### ### 9.86 9.86 5,305,251 52,919,878 -2.2 19.0 2.5
2008-May-28 Wed ### 10.21 ### ### ### ### -1.4 34.9 2.6
2008-May-27 Tue ### 10.28 ### 10.22 ### ### ### 72.3 2.6
2008-May-26 Mon 10.26 10.28 ### ### 4,960,456 50,621,453 -0.9 ### 2.6
2008-May-23 Fri 10.4 10.49 10.24 10.28 ### ### -1.2 ### 2.6
2008-May-22 Thu 10.27 10.42 10.24 10.42 2,065,542 21,337,048 ### ### 2.7
2008-May-21 Wed 10.42 10.45 ### ### ### 31,365,370 -0.4 32.0 2.7
2008-May-20 Tue ### ### 10.45 10.55 2,329,758 24,625,542 ### 29.5 2.7
2008-May-19 Mon 10.75 10.86 ### 10.74 ### ### ### ### ###
2008-May-16 Fri 10.53 10.8 10.53 10.72 ### 42,683,420 ### 76.8 2.8
2008-May-15 Thu ### ### ### 10.52 5,430,058 56,499,753 ### ### 2.7
2008-May-14 Wed ### 10.4 10.26 10.26 3,919,455 40,487,970 -0.6 ### 2.6
2008-May-13 Tue ### 10.48 ### ### ### ### ### 37.1 2.7
2008-May-12 Mon 10.47 10.49 ### 10.42 ### 14,276,177 -0.5 ### 2.7
2008-May-09 Fri ### ### 10.26 10.47 3,352,742 ### ### 69.9 ###
2008-May-08 Thu 10.4 10.53 ### 10.4 ### 46,413,142 ### 62.5 ###
2008-May-07 Wed ### 10.5 ### 10.5 5,754,343 ### 3.2 86.0 ###
2008-May-06 Tue ### 10.2 ### ### ### 56,938,842 ### ### ###
2008-May-05 Mon ### ### 9.85 ### 3,847,357 ### ### ### 2.5
2008-May-02 Fri ### ### 9.75 9.75 ### 26,723,842 ### ### ###
2008-May-01 Thu ### ### 9.87 ### ### 23,407,556 ### ### 2.5
2008-Apr-30 Wed ### ### 9.85 ### ### 35,296,141 2.0 76.6 ###
2008-Apr-29 Tue ### 10.2 ### ### ### 23,461,540 ### 36.7 2.6
2008-Apr-28 Mon ### 10.42 ### ### 3,398,788 ### ### ### ###
2008-Apr-24 Thu 10.4 10.4 10.27 ### 7,143,853 73,831,720 -0.5 ### ###
2008-Apr-23 Wed ### ### ### ### 3,432,344 35,215,849 1.6 76.9 ###
2008-Apr-22 Tue 10.4 10.4 ### 10.28 ### 27,564,427 -1.2 31.7 2.6
2008-Apr-21 Mon 10.41 10.47 10.22 10.44 2,178,282 22,534,327 0.3 67.6 ###
2008-Apr-18 Fri 10.43 10.43 ### 10.24 ### ### -1.8 22.1 2.6
2008-Apr-17 Thu 10.26 10.49 10.21 10.49 4,714,585 48,795,954 2.2 ### ###
2008-Apr-16 Wed 9.79 ### 9.79 ### ### 36,615,428 2.1 80.4 ###
2008-Apr-15 Tue 9.25 ### 9.25 ### 2,749,482 ### ### 90.5 ###
2008-Apr-14 Mon 9.51 9.58 ### ### 2,995,457 ### -1.7 ### ###
2008-Apr-11 Fri 9.75 ### 9.55 ### ### 31,111,276 ### 31.8 2.5
2008-Apr-10 Thu ### ### ### 9.8 3,056,655 ### -2.5 ### ###
2008-Apr-09 Wed ### ### 9.87 ### 3,417,548 34,038,778 ### 75.5 2.6
2008-Apr-08 Tue 10.2 10.27 9.71 9.85 4,263,778 42,595,142 ### ### 2.5
2008-Apr-07 Mon ### ### 9.88 ### 4,863,681 48,734,083 ### 79.6 ###
2008-Apr-04 Fri 9.45 9.8 ### 9.8 7,056,242 67,704,641 ### 84.9 ###
2008-Apr-03 Thu ### 9.46 ### ### 5,996,440 56,276,589 0.6 69.1 2.4
2008-Apr-02 Wed ### ### ### 9.2 8,109,256 76,348,645 ### 13.4 ###
2008-Apr-01 Tue ### 9.71 9.42 9.49 ### 33,708,657 ### ### ###
2008-Mar-31 Mon ### ### ### ### 4,256,951 ### ### 32.7 2.6
2008-Mar-28 Fri ### ### 9.79 ### ### 73,164,959 ### ### ###
2008-Mar-27 Thu ### ### 9.89 ### 4,378,723 ### ### 27.2 2.6
2008-Mar-26 Wed 9.7 ### ### ### 4,169,188 41,045,655 2.5 77.6 2.6
2008-Mar-25 Tue 9.71 9.74 9.52 ### 3,511,374 ### ### ### ###
2008-Mar-20 Thu 9.4 9.59 9.25 9.25 7,296,676 68,734,687 ### 30.4 2.4
2008-Mar-19 Wed ### ### 9.83 ### ### ### ### ### ###
2008-Mar-18 Tue 9.55 ### 9.46 9.49 ### ### -0.6 35.8 ###
2008-Mar-17 Mon ### ### 9.88 ### 4,822,576 ### -2.1 30.4 2.5
2008-Mar-14 Fri 10.25 10.47 10.24 ### 2,805,545 ### 1.0 69.7 ###
2008-Mar-13 Thu 10.26 ### ### ### ### 28,978,622 -1.6 ### ###
2008-Mar-12 Wed 10.43 ### 10.28 10.28 ### 50,846,057 ### 31.3 2.6
2008-Mar-11 Tue 10.51 10.58 ### ### ### 46,833,347 -4.3 20.3 ###
2008-Mar-10 Mon ### ### 10.8 10.8 2,764,321 30,379,887 ### ### ###
2008-Mar-07 Fri ### 11.48 ### 11.25 4,733,376 ### 2.5 85.9 ###
2008-Mar-06 Thu 11.26 ### ### 11.2 3,035,942 34,093,628 ### ### ###
2008-Mar-05 Wed ### ### ### ### 6,173,778 68,775,886 -0.3 41.5 2.8
2008-Mar-04 Tue ### ### 10.88 10.88 13,629,147 155,917,441 -9.3 ### ###
2008-Mar-03 Mon ### ### 11.86 ### ### 229,637,957 1.3 82.8 ###
2008-Feb-29 Fri ### ### ### ### 15,453,487 168,288,473 ### 89.5 ###
2008-Feb-28 Thu 10.25 ### 10.2 10.52 8,693,242 90,627,047 ### ### 2.7
2008-Feb-27 Wed ### ### 9.73 ### 5,332,850 53,061,857 -1.6 21.9 ###
2008-Feb-26 Tue 10.72 10.8 ### ### ### 53,852,644 ### 4.4 ###
2008-Feb-25 Mon ### ### ### 10.5 ### 79,180,252 1.2 78.9 ###
2008-Feb-22 Fri 9.55 10.2 9.55 ### 6,586,586 ### 6.3 92.7 ###
2008-Feb-21 Thu ### 9.46 ### 9.46 ### 50,533,847 ### ### ###
2008-Feb-20 Wed 9.48 9.5 9 9 6,764,521 ### ### ### ###
2008-Feb-19 Tue 9.41 ### ### ### ### ### ### ### ###
2008-Feb-18 Mon 9.29 ### 9.27 ### 2,302,680 21,460,977 ### ### ###
2008-Feb-15 Fri ### 9.42 9.21 ### 2,906,855 27,077,354 -1.0 32.2 ###
2008-Feb-14 Thu ### ### ### 9.55 3,027,274 ### ### ### 2.5
2008-Feb-13 Wed ### 9.72 ### ### 3,500,773 ### -5.4 ### 2.4
2008-Feb-12 Tue 9.23 9.53 ### 9.53 ### ### 3.3 89.2 ###
2008-Feb-11 Mon 9.49 9.49 ### ### 4,719,583 43,656,142 -5.1 13.3 ###
2008-Feb-08 Fri 9.4 9.45 9.28 ### ### ### ### 27.8 ###
2008-Feb-07 Thu 9.7 9.77 ### 9.25 7,015,886 66,265,043 ### ### 2.4
2008-Feb-06 Wed 9.85 9.85 ### ### 5,836,024 ### -1.8 ### 2.5
2008-Feb-05 Tue 10.59 10.77 10.28 ### 3,919,375 41,251,421 ### ### 2.6
2008-Feb-04 Mon 10.83 ### ### 10.75 10,388,974 ### ### 31.7 ###
2008-Feb-01 Fri 10.73 ### 10.73 ### ### 68,403,843 ### ### 2.8
2008-Jan-31 Thu ### 10.49 9.86 10.28 ### 45,629,787 1.9 ### 2.6
2008-Jan-30 Wed 10.5 ### ### ### ### ### ### 37.4 ###
2008-Jan-29 Tue ### ### ### ### ### 66,479,820 ### ### ###
2008-Jan-25 Fri ### 10.74 10.29 ### 16,545,344 ### ### ### 2.7
2008-Jan-24 Thu ### 9.88 9.28 9.88 7,694,273 ### ### ### ###
2008-Jan-23 Wed ### ### ### ### 9,516,388 85,742,655 -1.7 ### 2.3
2008-Jan-22 Tue ### ### ### 8.4 ### ### -7.1 ### ###
2008-Jan-21 Mon 9.7 9.87 9.53 9.58 6,767,346 65,643,256 ### 46.8 2.5
2008-Jan-18 Fri 9.5 ### 9.21 9.52 ### 86,447,272 ### 71.9 2.4
2008-Jan-17 Thu ### 10.2 ### ### ### 84,204,825 -2.0 ### ###
2008-Jan-16 Wed ### ### ### ### 7,880,370 79,985,755 ### 44.5 2.6
2008-Jan-15 Tue 10.89 ### ### ### 5,396,277 ### -2.0 ### 2.7
2008-Jan-14 Mon ### ### 10.43 10.75 6,966,670 ### -2.3 ### ###
     Prev Section Enhanced    Basic Format Daily Prices for ZFX    Bottom Next Section
Basic Prices for ZFX
     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 2020-10-31 22:04:32 thru 2020-10-31 22:04:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000