Stock Trading: www.OzSuper.com Logo New 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 Sun 24-May-19 05:15:40 AM 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

(ZEL) Z ENERGY LIMITED Daily Prices Page 12...

     Prev Section TOC    Company Info for ZEL    Limits Next Section


Company Details for (ZEL) Z ENERGY LIMITED

Listing Code ZEL
Listing Name Z ENERGY LIMITED
GICS Sector Energy
ISIN Name ZEOLITE AUSTRALIA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ZEL9


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for ZEL .. Thursday 28th April 2022

ZEL 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 0.085 1 0.0
MAX 8.58 9,265,787 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ZEL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>


End of day Prices (full format),

113 Days for (ZEL) Z ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Apr-10 Mon 7 7 6.7 6.7 ### ### 0.5
2017-Apr-07 Fri 6.73 6.78 6.7 6.78 1,287,722 8,679,246 ### ### 0.5
2017-Apr-06 Thu ### ### ### ### ### ### 0.0
2017-Apr-05 Wed 6.56 ### 6.56 6.56 7,074 ### ### ### 0.5
2017-Apr-04 Tue 6.5 6.5 6.5 6.5 0 0.5
2017-Apr-03 Mon 6.75 6.75 ### 6.5 10.9 10.9 0.5
2017-Mar-31 Fri 6.53 6.53 ### 6.5 ### ### 0.5
2017-Mar-30 Thu 6.5 6.5 6.43 6.46 ### ### ###
2017-Mar-29 Wed 6.5 6.5 6.42 6.44 22.8 22.8 0.5
2017-Mar-28 Tue ### ### ### ### 0 0.0
2017-Mar-27 Mon 6.5 ### 6.49 ### 98.4 98.4 0.0
2017-Mar-24 Fri 6.44 6.57 6.44 6.5 428 2,784 ### ### 0.5
2017-Mar-23 Thu ### 6.5 6.26 6.49 86.8 86.8 ###
2017-Mar-22 Wed 6.25 6.5 ### 6.4 ### ### 0.5
2017-Mar-21 Tue ### ### ### ### 1,540 0 6.4 6.4 0.0
2017-Mar-20 Mon 6.5 6.5 ### ### 88,127 ### ### ### 0.0
2017-Mar-17 Fri 6.5 6.5 6.47 6.5 8,082 ### 67.9 67.9 0.5
2017-Mar-16 Thu ### ### 6.5 6.5 ### ### 0.5
2017-Mar-15 Wed 6.5 6.76 6.5 6.76 7 46 92.8 92.8 0.5
2017-Mar-14 Tue ### 6.82 6.5 6.5 16.6 16.6 0.5
2017-Mar-13 Mon 6.7 6.7 ### ### 1,829 6,127 ### ### 0.0
2017-Mar-10 Fri 6.5 6.51 6.5 ### ### ### 0.0
2017-Mar-09 Thu 7 7 6.54 6.54 5.4 5.4 0.5
2017-Mar-08 Wed 6.58 ### 6.51 ### ### ### 0.0
2017-Mar-07 Tue ### ### 6.5 ### 34,484 112,073 ### ### 0.0
2017-Mar-06 Mon ### ### 6.5 ### 5,847 ### 71.1 71.1 0.0
2017-Mar-03 Fri 6.74 6.74 6.7 6.74 70.1 70.1 ###
2017-Mar-02 Thu 6.5 6.79 6.5 6.79 91.2 91.2 0.5
2017-Mar-01 Wed 6.55 6.55 6.55 6.55 ### ### 0.5
2017-Feb-28 Tue ### ### ### ### ### ### 0.0
2017-Feb-27 Mon ### ### ### ### 6 0 90.6 90.6 0.0
2017-Feb-24 Fri 7 7 6.84 6.84 1,374 ### ### ### 0.5
2017-Feb-23 Thu 6.8 6.8 6.53 6.7 290,623 ### ### ### 0.5
2017-Feb-22 Wed 6.51 6.59 6.51 6.59 2,249 ### ### ### ###
2017-Feb-21 Tue ### ### ### ### 2,185 0 ### ### 0.0
2017-Feb-20 Mon 6.54 6.54 6.54 6.54 ### ### 0.5
2017-Feb-17 Fri ### ### ### ### 12,570 0 33.2 33.2 0.0
2017-Feb-16 Thu 6.55 6.84 6.55 6.75 89.9 89.9 0.5
2017-Feb-15 Wed 6.5 ### 6.5 ### 5,155 16,753 85.7 85.7 0.0
2017-Feb-14 Tue 6.51 6.51 6.51 6.51 155 ### ### ### ###
2017-Feb-13 Mon 6.72 6.72 6.72 6.72 ### ### 0.5
2017-Feb-10 Fri ### ### ### ### 8 0 ### ### 0.0
2017-Feb-09 Thu 6.51 6.51 6.51 6.51 0 ###
2017-Feb-08 Wed 6.51 6.51 6.51 6.51 66.3 66.3 ###
2017-Feb-07 Tue ### ### ### ### ### ### 0.0
2017-Feb-06 Mon ### ### ### ### 2,880 0 ### ### 0.0
2017-Feb-03 Fri 6.85 6.85 6.58 ### 13.6 13.6 0.0
2017-Feb-02 Thu 7 7 7 7 0 0.5
2017-Feb-01 Wed 7 7 7 7 0 0.5
2017-Jan-31 Tue ### ### 7 7 ### ### 0.5
2017-Jan-30 Mon 7 ### 7 ### 1,022 3,577 ### ### 0.0
2017-Jan-27 Fri ### ### ### ### ### ### 0.0
2017-Jan-25 Wed 7.25 7.25 ### ### 25.7 25.7 0.0
2017-Jan-24 Tue ### ### ### ### 200,322 0 ### ### 0.0
2017-Jan-23 Mon 7 ### 7 ### 5,428 ### 85.3 85.3 0.0
2017-Jan-20 Fri 7 7 ### ### 16,829 ### ### ### 0.0
2017-Jan-19 Thu ### ### ### ### 0 0.0
2017-Jan-18 Wed ### ### ### ### 89,355 0 ### ### 0.0
2017-Jan-17 Tue ### ### ### ### 82,544 0 ### ### 0.0
2017-Jan-16 Mon ### ### ### ### 1 0 69.1 69.1 0.0
2017-Jan-13 Fri ### ### ### ### 197,785 0 88.1 88.1 0.0
2017-Jan-12 Thu ### 7.52 ### 7.52 19,271 72,458 95.1 95.1 0.5
2017-Jan-11 Wed ### ### ### ### ### ### 0.0
2017-Jan-10 Tue 7.29 7.29 7.29 7.29 127 925 75.7 75.7 ###
2017-Jan-09 Mon ### ### ### ### 1,482,774 0 ### ### 0.0
2017-Jan-06 Fri ### ### 6.88 ### 51,376 ### ### ### 0.0
2017-Jan-05 Thu ### ### ### ### 0 0.0
2017-Jan-04 Wed ### ### 6.86 ### 3,117,746 ### 78.8 78.8 0.0
2017-Jan-03 Tue 7 7 7 7 246 1,722 ### ### 0.5
2016-Dec-30 Fri 7.26 7.26 ### ### 10.4 10.4 0.0
2016-Dec-29 Thu 6.72 6.72 6.72 6.72 ### ### 0.5
2016-Dec-28 Wed 6.72 6.72 6.72 6.72 0 0.5
2016-Dec-23 Fri 6.72 6.72 6.72 6.72 0 0.5
2016-Dec-22 Thu 6.8 6.8 ### 6.72 19.4 19.4 0.5
2016-Dec-21 Wed 6.73 6.73 6.7 6.73 101,822 ### 69.4 69.4 ###
2016-Dec-20 Tue 6.72 6.75 6.7 6.73 7,553 ### 69.5 69.5 ###
2016-Dec-19 Mon 7 7 ### 6.7 ### ### 0.5
2016-Dec-16 Fri 6.8 6.8 ### 6.7 140,021 476,071 23.2 23.2 0.5
2016-Dec-15 Thu 7 7 ### ### 6.2 6.2 0.0
2016-Dec-14 Wed ### ### ### ### 372,445 0 26.0 26.0 0.0
2016-Dec-13 Tue ### ### 7 7 1,550 5,425 33.4 33.4 0.5
2016-Dec-12 Mon 7.41 7.41 7.41 7.41 0 ###
2016-Dec-09 Fri 7.41 7.41 7.41 7.41 0 ###
2016-Dec-08 Thu 6.89 7.41 6.89 7.41 22,779 ### 96.7 96.7 ###
2016-Dec-07 Wed 6.85 ### 6.82 6.82 8,571 29,227 ### ### 0.5
2016-Dec-06 Tue 6.8 6.85 6.8 6.85 472 3,221 ### ### ###
2016-Dec-05 Mon 6.79 6.79 6.79 6.79 0 0.5
2016-Dec-02 Fri 6.79 6.79 6.79 6.79 0 0.5
2016-Dec-01 Thu 6.79 6.79 6.79 6.79 ### ### 0.5
2016-Nov-30 Wed ### ### ### ### 0 0.0
2016-Nov-29 Tue ### ### ### ### 27,282 0 34.7 34.7 0.0
2016-Nov-28 Mon ### 6.7 ### ### 269,381 902,426 ### ### 0.0
2016-Nov-25 Fri 6.7 6.7 ### ### 2,655 ### 29.5 29.5 0.0
2016-Nov-24 Thu 6.71 6.71 ### ### 30,820 ### 27.2 27.2 0.0
2016-Nov-23 Wed 6.87 6.87 6.81 6.81 6,152 42,079 ### ### ###
2016-Nov-22 Tue ### ### 6.74 ### 256,485 864,354 24.5 24.5 0.0
2016-Nov-21 Mon 6.73 6.73 6.73 6.73 0 ###
2016-Nov-18 Fri 6.73 6.73 6.73 6.73 0 ###
2016-Nov-17 Thu ### ### 6.72 6.73 9.8 9.8 ###
2016-Nov-16 Wed ### ### ### ### 56 0 72.7 72.7 0.0
2016-Nov-15 Tue ### ### ### ### 0 0.0
2016-Nov-14 Mon ### ### 6.85 ### 5,220 17,878 ### ### 0.0
2016-Nov-11 Fri 7.27 7.27 7.26 7.26 ### ### 0.5
2016-Nov-10 Thu ### ### ### ### ### ### 0.0
2016-Nov-09 Wed 7.45 7.45 7.45 7.45 ### ### 0.5
2016-Nov-08 Tue 7.44 7.45 7.44 7.45 ### ### 0.5
2016-Nov-07 Mon ### 7.27 ### 7.25 2,152 7,822 83.0 83.0 0.5
2016-Nov-04 Fri 7.2 7.21 ### ### 29.5 29.5 0.0
2016-Nov-03 Thu 7.26 7.29 ### ### ### ### 0.0
2016-Nov-02 Wed 7.28 7.28 7.28 7.28 80.1 80.1 0.5
2016-Nov-01 Tue ### ### ### ### 0 0.0
2016-Oct-31 Mon ### ### ### ### 0 0.0
2016-Oct-28 Fri ### ### ### ### 0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 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 2024-05-19 05:15:40 thru 2024-05-19 05:15:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000