|
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 Fri 24-Jun-07 09:12:37 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ZEL) Z ENERGY LIMITED Daily Prices Page 17...
|
TOC    Company Info for ZEL    Limits |
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 .. Thursday 6th June 2024 Latest price with VOLUME for ZEL .. Thursday 28th April 2022
ZEL is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.085
| 1
| 0.0 |
MAX
| 8.58
| 9,265,787
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for ZEL    Bottom |
End of day Prices (full format), 150 Days for (ZEL) Z ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2001-Oct-05 Fri
| 0.145
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 0.6
| 0.6
| 0.0 |
2001-Oct-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2001-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-25 Tue
| ###
| 0.125
| ###
| 0.125
| 26,272
| 1,642
| ###
| ###
| 0.0 |
2001-Sep-24 Mon
| ###
| ###
| 0.125
| 0.125
| 20,728
| ###
| ###
| ###
| 0.0 |
2001-Sep-21 Fri
| ###
| ###
| ###
| ###
| 2,372
| 0
| 70.4
| 70.4
| 0.0 |
2001-Sep-20 Thu
| ###
| ###
| ###
| ###
| 2,628
| 0
| 78.9
| 78.9
| 0.0 |
2001-Sep-19 Wed
| ###
| ###
| ###
| ###
| 17,372
| 0
| 63.8
| 63.8
| 0.0 |
2001-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-17 Mon
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-12 Wed
| ###
| ###
| ###
| ###
| 12,925
| 0
| 70.9
| 70.9
| 0.0 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
| 12,075
| 0
| 89.7
| 89.7
| 0.0 |
2001-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2001-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2001-Aug-17 Fri
| ###
| ###
| 0.185
| 0.185
|
|
| 4.8
| 4.8
| ### |
2001-Aug-16 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2001-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2001-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2001-Aug-10 Fri
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2001-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-06 Mon
| 0.148
| 0.148
| 0.148
| 0.148
|
|
| ###
| ###
| ### |
2001-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2001-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-Jul-30 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 37,083
| ###
| 74.5
| 74.5
| 0.0 |
2001-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2001-Jul-23 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2001-Jul-20 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2001-Jul-19 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2001-Jul-18 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2001-Jul-17 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 3,253
| 650
| 74.5
| 74.5
| 0.0 |
2001-Jul-16 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 4,080
| ###
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2001-Jul-12 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2001-Jul-11 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2001-Jul-10 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2001-Jul-09 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2001-Jul-06 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2001-Jul-05 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2001-Jul-04 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 18,872
| 3,774
| 72.5
| 72.5
| 0.0 |
2001-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2001-Jul-02 Mon
| ###
| ###
| 0.2
| 0.2
| 66,872
| 6,687
| 3.3
| 3.3
| 0.0 |
2001-Jun-29 Fri
| 0.21
| 0.25
| 0.2
| 0.2
|
|
| 9.2
| 9.2
| 0.0 |
2001-Jun-28 Thu
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| 90.5
| 90.5
| ### |
2001-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2001-Jun-26 Tue
| ###
| 0.22
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2001-Jun-25 Mon
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-22 Fri
| ###
| ###
| 0.21
| 0.21
|
|
| 14.3
| 14.3
| ### |
2001-Jun-21 Thu
| 0.21
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2001-Jun-20 Wed
| 0.21
| ###
| ###
| 0.21
|
|
| 69.8
| 69.8
| ### |
2001-Jun-19 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2001-Jun-18 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 74.9
| 74.9
| 0.0 |
2001-Jun-15 Fri
| 0.2
| 0.2
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2001-Jun-14 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2001-Jun-13 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2001-Jun-12 Tue
| 0.25
| 0.25
| 0.23
| 0.23
|
|
| 5.8
| 5.8
| ### |
2001-Jun-11 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 71.7
| 71.7
| 0.0 |
2001-Jun-07 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 71.2
| 71.2
| 0.0 |
2001-Jun-06 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2001-Jun-05 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2001-Jun-04 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2001-Jun-01 Fri
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2001-May-31 Thu
| 0.26
| 0.27
| 0.26
| 0.27
|
|
| 93.6
| 93.6
| ### |
2001-May-30 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2001-May-29 Tue
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| 10.3
| 10.3
| 0.0 |
2001-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| 0.3
| 0.3
| 0.0 |
2001-May-24 Thu
| 0.275
| 0.29
| 0.23
| 0.23
|
|
| 0.3
| 0.3
| ### |
2001-May-23 Wed
| 0.29
| 0.29
| 0.275
| 0.275
|
|
| 7.1
| 7.1
| ### |
2001-May-22 Tue
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2001-May-21 Mon
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2001-May-18 Fri
| 0.29
| 0.29
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2001-May-17 Thu
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2001-May-16 Wed
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2001-May-15 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2001-May-14 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2001-May-11 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2001-May-10 Thu
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2001-May-09 Wed
| ###
| ###
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2001-May-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-May-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2001-May-03 Thu
| 0.285
| ###
| 0.285
| ###
|
|
| 97.5
| 97.5
| 0.0 |
2001-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-01 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2001-Apr-30 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 72.2
| 72.2
| 0.0 |
2001-Apr-27 Fri
| 0.289
| 0.29
| 0.26
| 0.26
|
|
| 1.2
| 1.2
| 0.0 |
2001-Apr-26 Thu
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 98.7
| 98.7
| 0.0 |
2001-Apr-19 Thu
| 0.285
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-18 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 66.6
| 66.6
| 0.0 |
2001-Apr-17 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 76.6
| 76.6
| 0.0 |
2001-Apr-16 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2001-Apr-13 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2001-Apr-12 Thu
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2001-Apr-11 Wed
| 0.225
| 0.23
| 0.225
| 0.23
| 59,575
| 13,553
| ###
| ###
| ### |
2001-Apr-10 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2001-Apr-09 Mon
| ###
| 0.22
| ###
| 0.22
| 18,620
| 2,048
| ###
| ###
| 0.0 |
2001-Apr-06 Fri
| ###
| ###
| ###
| ###
| 12,641
| 0
| 72.8
| 72.8
| 0.0 |
2001-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-02 Mon
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-30 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2001-Mar-29 Thu
| 0.22
| 0.23
| ###
| 0.23
|
|
| ###
| ###
| ### |
2001-Mar-28 Wed
| ###
| ###
| 0.2
| 0.2
| 23,325
| ###
| ###
| ###
| 0.0 |
2001-Mar-27 Tue
| 0.22
| 0.22
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2001-Mar-26 Mon
| 0.21
| 0.22
| ###
| 0.22
| 29,250
| ###
| ###
| ###
| 0.0 |
2001-Mar-22 Thu
| 0.26
| 0.26
| ###
| ###
| 39,250
| ###
| ###
| ###
| 0.0 |
2001-Mar-21 Wed
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2001-Mar-20 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 69.0
| 69.0
| ### |
2001-Mar-19 Mon
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 79.1
| 79.1
| ### |
2001-Mar-15 Thu
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| 93.4
| 93.4
| ### |
2001-Mar-14 Wed
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2001-Mar-13 Tue
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| 18.1
| 18.1
| ### |
2001-Mar-12 Mon
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2001-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-08 Thu
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2001-Mar-06 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 72.6
| 72.6
| ### |
2001-Mar-05 Mon
| 0.27
| 0.29
| 0.27
| 0.29
| 3,750
| 1,050
| 97.0
| 97.0
| ### |
2001-Mar-02 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2001-Mar-01 Thu
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 70.5
| 70.5
| ### |
2001-Feb-27 Tue
| ###
| ###
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2001-Feb-26 Mon
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 72.9
| 72.9
| ### |
2001-Feb-23 Fri
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 68.9
| 68.9
| ### |
|
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 2024-06-07 09:12:37 thru 2024-06-07 09:12:38 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|