Stock Trading: www.OzSuper.com LogoNew 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 2018-02-20 05:52:48 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(ZBB) ZBB ENERGY CORPORATION Daily Prices...

     Prev Section TOC    Company Info for ZBB    Basic Next Section


Company Details for (ZBB) ZBB ENERGY CORPORATION

Listing CodeZBB
Listing NameZBB ENERGY CORPORATION
GICS SectorCapital Goods
ISIN NameZBB ENERGY CORP
ISIN SecurityCHESS DEPOSITARY INTEREST US PROHIBITED
ISIN CodeAU000000ZBB6


Maximum Price date available .. Monday 19th February 2018
Latest price with VOLUME for ZBB .. Wednesday 8th August 2007

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

     Prev Section Company    Basic Format Daily Prices for ZBB    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (ZBB) ZBB ENERGY CORPORATION
DateOpenHighLowCloseVolume
2007-08-094.74.74.74.70
2007-08-084.74.74.74.759
2007-08-0755.2#########
2007-08-065.215.215.25.2###
2007-08-035.25.25.25.2379
2007-08-02############0
2007-08-01############0
2007-07-31############529
2007-07-305.55.55.55.50
2007-07-275.755.755.55.56049
2007-07-265.775.775.755.751921
2007-07-255.815.815.815.81###
2007-07-24###############
2007-07-23############285
2007-07-2000000
2007-07-195.75.85.75.8779
2007-07-185.75.755.75.753341
2007-07-17###5.8######10689
2007-07-165.555.555.555.55###
2007-07-135.55.5###5.5###
2007-07-125.45.55.45.5###
2007-07-11###5.4###5.4###
2007-07-106.56.56.56.5###
2007-06-2600000
2007-06-2500000
2007-06-2200000
2007-06-2100000
2007-06-2000000
2007-06-1900000
2007-06-1800000
2007-06-1500000
2007-06-1400000
2007-06-130.3850.385######126427
2007-06-12############363242
2007-06-08############309258
2007-06-07###############
2007-06-06###############
2007-06-05############401672
2007-06-040.2850.290.2850.29###
2007-06-01######0.280.29485129
2007-05-310.280.290.280.29###
2007-05-300.2750.2750.2750.275###
2007-05-290.2750.2750.2750.275###
2007-05-280.290.29#########
2007-05-2500000
2007-05-24###############
2007-05-23###############
2007-05-22######0.29###285370
2007-05-210.29###0.290.29###
2007-05-180.2850.2850.280.285###
2007-05-170.280.2850.2750.28###
2007-05-160.280.290.280.285###
2007-05-150.29###0.290.29###
2007-05-140.28###0.26######
2007-05-11######0.280.28150386
2007-05-10######0.290.29###
2007-05-09######0.290.29###
2007-05-080.29###0.29###286040
2007-05-070.290.290.290.29###
2007-05-040.290.290.290.29###
2007-05-03######0.2850.285###
2007-05-02###############
2007-05-0100000
2007-04-30###############
2007-04-27######0.260.26###
2007-04-260.270.270.270.27###
2007-04-240.280.280.280.28###
2007-04-230.270.270.250.25###
2007-04-200.2850.2850.2750.285###
2007-04-19######0.260.26250852
2007-04-18###############
2007-04-17###############
2007-04-16###############
2007-04-13###############
2007-04-12###############
2007-04-11######0.2750.275###
2007-04-10###############
2007-04-05###############
2007-04-04############111575
2007-04-03############53270
2007-04-02###############
2007-03-30###0.29###0.29###
2007-03-290.280.280.270.27134050
2007-03-2800000
2007-03-270.29###0.29######
2007-03-260.2850.2850.2850.285###
2007-03-230.290.290.2850.285###
2007-03-22###############
2007-03-2100000
2007-03-20############43450
2007-03-19###############
2007-03-16###############
2007-03-1500000
2007-03-14############75550
2007-03-13############102520
2007-03-12###############
2007-03-090.29###0.29######
2007-03-080.2750.2750.2750.27534420
2007-03-0700000
2007-03-060.2750.2750.2550.255###
2007-03-05######0.290.29###
2007-03-0200000
2007-03-010.270.2850.270.285###
2007-02-28###############
2007-02-27######0.28######
2007-02-260.26###0.25######
2007-02-230.250.2550.250.255###
2007-02-2200000
2007-02-210.250.250.250.25###
2007-02-2000000
2007-02-190.250.250.250.25###
2007-02-160.250.250.250.2572786
2007-02-150.2450.250.2450.25###
2007-02-140.2450.250.2450.2537879
2007-02-130.2450.2450.2450.245###
2007-02-120.260.260.2450.245233777
2007-02-090.260.260.260.26###
2007-02-080.250.260.250.26###
2007-02-070.250.250.250.25###
2007-02-060.2550.2550.2450.245###
2007-02-050.2550.2550.2550.255###
2007-02-020.26###0.260.26###
2007-02-010.250.250.250.25###
2007-01-310.2450.250.2450.25###
2007-01-300.2450.245#########
2007-01-2900000
2007-01-250.240.240.2250.23###
2007-01-240.2450.250.240.2462078
2007-01-230.2450.2450.2450.24516741
2007-01-220.2450.2450.2450.245###
2007-01-190.250.250.2450.245###
2007-01-180.2250.260.220.24###
2007-01-17###0.240.2250.23###
2007-01-160.250.25#########
2007-01-150.240.25#########
2007-01-120.250.250.250.256650
2007-01-110.240.240.240.24###
2007-01-100.240.2550.240.25###
2007-01-090.240.270.230.23###
2007-01-080.240.260.240.26###
2007-01-05######0.2250.225###
2007-01-0400000
2007-01-030.250.250.250.25###
2007-01-020.2450.250.2450.25###
2006-12-2900000
2006-12-2800000
2006-12-2700000
2006-12-2200000
2006-12-21###############
2006-12-20###############
2006-12-190.230.230.230.23###
2006-12-180.220.230.220.23###
2006-12-150.230.230.230.2325740
2006-12-1400000
2006-12-1300000
2006-12-1200000
2006-12-11############4427
2006-12-080.225###0.225######
2006-12-07######0.230.23###
2006-12-060.225############
2006-12-050.2250.2250.220.225###
2006-12-04###############
2006-12-010.2250.2250.2250.225###
2006-11-30######0.2250.225###
2006-11-2900000
2006-11-28###############
2006-11-270.240.240.240.24###
2006-11-240.2250.2550.2250.255###
2006-11-230.210.220.210.22###
2006-11-220.210.210.210.21###
2006-11-21###0.2###0.2###
2006-11-200.20.20.20.2###
2006-11-170.210.210.210.21###
2006-11-16###############
2006-11-150.2###0.2######
2006-11-140.210.210.20.220855
2006-11-1300000
2006-11-100.220.23###0.23###
2006-11-090.210.210.210.21###
2006-11-0800000
2006-11-070.210.210.210.21###
2006-11-060.220.2250.220.225###
2006-11-030.220.220.210.2172646
2006-11-0200000
2006-11-01######0.230.23###
2006-10-310.230.230.230.23###
2006-10-300.210.210.210.21###
2006-10-270.210.210.210.21###
2006-10-260.230.230.2250.225###
2006-10-250.240.240.230.2382028
2006-10-24###0.240.230.23###
2006-10-2300000
2006-10-200.220.24#########
2006-10-190.230.2450.230.245###
2006-10-180.230.240.230.24###
2006-10-1700000
2006-10-1600000
2006-10-130.220.230.220.23###
2006-10-120.210.230.210.22###
2006-10-11###0.21###0.21###
2006-10-100.210.210.210.21###
2006-10-090.210.210.210.21###
2006-10-06###0.22###0.22###
2006-10-050.2###0.2######
2006-10-04###############
2006-10-0300000
2006-10-02############30446
2006-09-290.185###0.185######
2006-09-2800000
2006-09-2700000
2006-09-26###0.20.1850.185###
2006-09-25###############
2006-09-22###############
2006-09-21######0.1750.175###
2006-09-20###############
2006-09-19###############
2006-09-180.1850.1850.1850.185###
2006-09-15###############
2006-09-14############459827
2006-09-130.1550.1550.1550.155###
2006-09-12######0.1550.155115247
2006-09-110.155###0.155###301753
2006-09-080.155#########170873
2006-09-070.155###0.155######
2006-09-06#########0.155###
2006-09-05###############
2006-09-04###############
2006-09-01######0.1450.155###
2006-08-31###############
2006-08-30###############
2006-08-29############2381
2006-08-2800000
2006-08-250.1450.1450.1450.145###
2006-08-240.1450.1450.1450.145###
2006-08-23###############
2006-08-22######0.1450.145###
2006-08-210.1450.1450.1450.145###
2006-08-180.145###0.1450.145###
2006-08-17######0.145######
2006-08-16###0.1750.1450.175###
2006-08-150.1550.1550.1450.145###
2006-08-14######0.1550.155###
2006-08-11###############
2006-08-100.1450.1550.1450.155###
2006-08-09###0.1550.1450.145###
2006-08-08###############
2006-08-07###############
2006-08-04###############
2006-08-03############66241
2006-08-0200000
2006-08-01###############
2006-07-31###############
2006-07-28###############
2006-07-27###############
2006-07-26###############
2006-07-250.1750.175#########
2006-07-24###############
2006-07-21############87442
2006-07-20######0.1550.155###
2006-07-19###############
2006-07-18###############
2006-07-1700000
2006-07-1400000
2006-07-1300000
2006-07-12###############
2006-07-11######0.1750.175###
2006-07-10###############
2006-07-0700000
2006-07-06######0.175######
2006-07-0500000
2006-07-04###############
2006-07-030.1750.1750.1750.175###
2006-06-30###0.175#########
2006-06-27###0.175#########
2006-06-26############34588
2006-06-23######0.1750.175###
2006-06-2200000
2006-06-2100000
2006-06-20###0.2###0.2###
2006-06-190.20.20.20.23778
2006-06-160.1850.1850.1750.175###
2006-06-15###0.2###0.2###
2006-06-14############42783
2006-06-13###############
2006-06-090.20.20.20.2###
2006-06-08###############
2006-06-070.2######0.2###
2006-06-060.20.20.20.2###
2006-06-0500000
2006-06-020.20.20.20.2###
2006-06-01######0.20.2###
2006-05-310.20.20.20.2###
2006-05-300.20.210.20.21###
2006-05-290.210.210.210.21###
2006-05-260.2###0.2######
2006-05-250.20.210.20.2###
2006-05-240.210.210.210.21###
2006-05-230.20.2#########
2006-05-22######0.20.2190544
2006-05-19######0.21###180456
2006-05-18###############
2006-05-170.220.2250.210.2171442
2006-05-160.230.230.230.2336522
2006-05-150.230.230.230.23###
2006-05-120.230.230.230.23###
2006-05-110.220.240.220.2382874
2006-05-1000000
2006-05-090.225###0.220.22###
2006-05-08###0.240.22######
2006-05-050.240.240.2250.23###
2006-05-040.240.2450.240.245###
2006-05-030.240.240.240.24###
2006-05-020.240.240.2250.225###
2006-05-010.240.240.2250.24###
2006-04-280.250.250.250.25###
2006-04-270.260.260.260.2635025
2006-04-260.2850.2850.260.26###
2006-04-240.2550.280.2550.28###
2006-04-210.2450.250.230.25295250
2006-04-200.240.24###0.24###
2006-04-190.240.2450.240.245###
2006-04-18###0.245###0.245###
2006-04-130.230.230.2250.225###
2006-04-110.230.25###0.22###
2006-04-100.2250.230.220.22###
2006-04-070.2250.230.2250.23###
2006-04-06###0.22###0.22###
2006-04-050.230.230.220.2251250
2006-04-040.210.22###0.22###
2006-04-0300000
2006-03-3100000
2006-03-300.2250.2250.210.2139222
2006-03-290.220.2250.220.225###
2006-03-280.2250.2250.210.21###
2006-03-2700000
2006-03-2400000
2006-03-230.220.230.220.2343274
2006-03-2200000
2006-03-2100000
2006-03-20###0.2250.210.225###
2006-03-1700000
2006-03-160.220.220.220.22###
2006-03-150.220.220.220.22###
2006-03-140.2250.2250.220.22###
2006-03-130.220.220.220.22###
2006-03-10###############
2006-03-090.220.230.220.23###
2006-03-080.2250.2250.210.22173182
2006-03-0700000
2006-03-060.2550.2550.220.22###
2006-03-030.2250.250.2250.25###
2006-03-020.2250.2250.210.225###
2006-03-0100000
2006-02-280.210.2250.210.225###
2006-02-27###0.220.20.22###
2006-02-24######0.210.21###
2006-02-23######0.210.21###
2006-02-22###############
2006-02-2100000
2006-02-20###############
2006-02-170.220.22######29221
2006-02-160.2250.225###0.22160780
2006-02-1500000
2006-02-1400000
2006-02-130.2250.2250.220.22105181
2006-02-100.230.230.2250.22552172
2006-02-0900000
2006-02-080.2250.2250.2250.225###
2006-02-070.240.2450.220.2219188
2006-02-060.230.250.230.25###
2006-02-030.230.230.230.23###
2006-02-020.230.230.230.23###
2006-02-010.230.240.230.24###
2006-01-310.220.230.220.2329925
2006-01-30###0.255###0.22###
2006-01-270.21###0.2######
2006-01-250.220.220.220.22###
2006-01-240.220.220.220.22###
2006-01-23###############
2006-01-20###0.240.21######
2006-01-190.210.2450.20.245###
2006-01-18###############
2006-01-170.210.210.210.21###
2006-01-160.210.210.210.21###
2006-01-13###############
2006-01-120.210.2250.21######
2006-01-110.210.230.21######
2006-01-100.2550.2550.20.2###
2006-01-090.270.280.2550.255###
2006-01-060.29###0.250.25###
2006-01-050.23###0.23###598224
2006-01-040.230.2450.23######
2006-01-030.210.2250.210.225###
2005-12-3000000
2005-12-2900000
2005-12-280.210.210.210.21###
2005-12-270.2250.2250.2250.225###
2005-12-230.2250.2250.2250.225###
2005-12-22###############
2005-12-21###0.21###0.21280270
2005-12-20###############
2005-12-190.230.230.230.23###
2005-12-160.210.210.20.2###
2005-12-150.230.230.230.23###
2005-12-140.230.230.230.23###
2005-12-1300000
2005-12-1200000
2005-12-090.230.230.230.23###
2005-12-080.240.240.240.24###
2005-12-070.230.230.220.22###
2005-12-060.230.230.230.23###
2005-12-050.2250.2250.220.22###
2005-12-020.210.220.210.22###
2005-12-010.220.220.220.22###
2005-11-300.2250.2250.210.22###
2005-11-290.240.2450.240.245###
2005-11-280.2450.2450.2250.245168242
2005-11-250.2550.2550.250.25###
2005-11-240.260.260.2550.255140428
2005-11-2300000
2005-11-220.250.250.240.24117641
2005-11-210.2450.2450.2450.245###
2005-11-180.260.270.260.27###
2005-11-1700000
2005-11-1600000
2005-11-1500000
2005-11-14######0.240.26215570
2005-11-110.270.270.270.2750581
2005-11-100.260.260.260.26###
2005-11-090.2550.2550.2450.245###
2005-11-080.2550.2550.2550.255###
2005-11-070.2550.280.250.25###
2005-11-040.250.2550.250.25###
2005-11-03######0.250.2515357
2005-11-020.2850.2850.250.25249440
2005-11-01######0.290.2920173
2005-10-31###############
2005-10-280.27###0.27######
2005-10-27############29278
2005-10-2600000
2005-10-2500000
2005-10-2400000
2005-10-21######0.29###85942
2005-10-20###############
2005-10-1900000
2005-10-18############119780
2005-10-17###############
2005-10-14###############
2005-10-13###############
2005-10-12###############
2005-10-11######0.375######
2005-10-1000000
2005-10-0700000
2005-10-06###############
2005-10-05###############
2005-10-04###############
2005-10-0300000
2005-09-300.375###0.375######
2005-09-29######0.3750.375###
2005-09-28############12681
2005-09-27###############
2005-09-2600000
2005-09-230.420.420.40.4###
2005-09-220.440.440.440.44###
2005-09-210.450.450.410.45###
2005-09-200.450.470.450.455###
2005-09-190.430.450.430.44###
2005-09-160.40.430.40.43###
2005-09-150.410.410.410.41###
2005-09-140.41###0.4######
2005-09-13###0.41###0.41200357
2005-09-120.3850.385#########
2005-09-090.375###0.375######
2005-09-08###############
2005-09-07###############
2005-09-060.3850.3850.3850.3855353
2005-09-05###############
2005-09-02###############
2005-09-01############0
2005-08-31###############
2005-08-30###############
2005-08-290.375###0.375###88342
2005-08-26############98285
2005-08-25###############
2005-08-24###############
2005-08-23############26254
2005-08-22###############
2005-08-19###############
2005-08-18######0.3450.355###
2005-08-17######0.3550.355128844
2005-08-16###############
2005-08-150.40.4######87646
2005-08-12###0.42###0.4###
2005-08-11###############
2005-08-10#########0.355800645
2005-08-09######0.290.2944486
2005-08-08###0.29###0.29###
2005-08-0500000
2005-08-040.260.260.260.26###
2005-08-03######0.270.27###
2005-08-02###############
2005-08-01######0.2850.285###
2005-07-290.26###0.26######
2005-07-280.260.260.260.26###
2005-07-270.280.280.260.28###
2005-07-260.250.260.250.26###
2005-07-250.2450.2450.240.24596952
2005-07-220.2450.2450.240.24###
2005-07-210.250.250.240.24###
2005-07-200.260.260.250.25###
2005-07-190.260.260.260.26###
2005-07-180.2750.2750.2750.2750
2005-07-150.2850.2850.2750.275###
2005-07-140.280.280.280.280
2005-07-130.280.280.280.28###
2005-07-120.290.290.280.28###
2005-07-11###############
2005-07-080.2850.2850.2850.285###
2005-07-07###############
2005-07-06############11320
2005-07-050.280.280.280.28###
2005-07-040.280.280.280.28###
2005-07-010.260.260.260.260
2005-06-30###0.270.260.26###
2005-06-290.2850.2850.250.27###
2005-06-280.2850.2850.280.28###
2005-06-270.290.290.290.29###
2005-06-240.290.290.290.29###
2005-06-23###############
2005-06-22############60124
2005-06-210.290.3250.285###128376
2005-06-200.280.280.280.280
2005-06-170.280.280.280.280
2005-06-160.2850.2850.2750.2851678
2005-06-15######0.2850.28594922
2005-06-14###0.325###0.325###
2005-06-100.325######0.325###
2005-06-09###############
2005-06-08######0.285######
2005-06-070.2850.290.2850.29###
2005-06-060.28###0.280.29###
2005-06-030.280.280.2750.28###
2005-06-020.280.285#########
2005-06-01###0.28###0.28###
2005-05-310.230.250.220.25###
2005-05-300.2450.2450.230.23###
2005-05-270.240.2550.240.245###
2005-05-260.22###0.22######
2005-05-250.2450.2450.220.22###
2005-05-240.250.250.210.23###
2005-05-230.280.280.260.26###
2005-05-200.260.270.260.27###
2005-05-190.270.270.250.25###
2005-05-180.2750.2750.270.27###
2005-05-170.270.270.270.2716856
2005-05-16############1750
2005-05-13###############
2005-05-120.270.270.270.270
2005-05-110.250.270.240.2776627
2005-05-100.270.270.270.270
2005-05-090.2850.2850.270.27###
2005-05-060.29###0.29######
2005-05-05######0.290.29###
2005-05-04############0
2005-05-03###############
2005-05-02############7888
2005-04-29###############
2005-04-28############0
2005-04-27###############
2005-04-26###############
2005-04-22###############
2005-04-21###############
2005-04-20############105044
2005-04-19############72344
2005-04-180.3450.3450.3250.325###
2005-04-15############119459
2005-04-140.40.4#########
2005-04-13###0.42######38977
2005-04-12############59153
2005-04-11###############
2005-04-080.385###0.385###31370
2005-04-070.40.4###0.38589946
2005-04-060.410.420.40.478050
2005-04-050.4250.425######310641
2005-04-04###0.48###0.425###
2005-04-01###############
2005-03-31######0.29######
2005-03-30######0.28######

     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 2018-02-20 05:52:48 thru 2018-02-20 05:52:48 GMT for 0 secs.
Page length category 2 - Current - 0, 00000