|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Fri 24-Jun-07 04:15:47 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ZEL) Z ENERGY LIMITED Daily Prices Page 20...
|
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
|
1999-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
1999-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1999-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
1999-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
1999-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
1999-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
1999-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
1999-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
1999-Sep-16 Thu
| ###
| ###
| ###
| ###
| 53,675
| 0
| 7.5
| 7.5
| 0.0 |
1999-Sep-13 Mon
| ###
| 0.71
| ###
| 0.7
|
|
| ###
| ###
| ### |
1999-Sep-10 Fri
| 0.7
| 0.7
| 0.7
| 0.7
| 18,286
| ###
| 70.5
| 70.5
| ### |
1999-Sep-08 Wed
| 0.74
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
1999-Sep-06 Mon
| 0.71
| 0.72
| 0.71
| 0.72
|
|
| 85.4
| 85.4
| ### |
1999-Sep-03 Fri
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
1999-Sep-02 Thu
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 72.0
| 72.0
| ### |
1999-Sep-01 Wed
| 0.72
| 0.72
| 0.7
| 0.7
|
|
| 8.8
| 8.8
| ### |
1999-Aug-30 Mon
| 0.74
| 0.74
| 0.72
| 0.72
|
|
| 9.1
| 9.1
| ### |
1999-Aug-27 Fri
| 0.75
| 0.75
| 0.74
| 0.74
| 4,525
| 3,371
| ###
| ###
| 0.1 |
1999-Aug-26 Thu
| 0.74
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
1999-Aug-25 Wed
| 0.72
| 0.72
| 0.72
| 0.72
| 9,140
| 6,580
| ###
| ###
| ### |
1999-Aug-24 Tue
| 0.75
| 0.75
| 0.72
| 0.72
|
|
| 10.0
| 10.0
| ### |
1999-Aug-23 Mon
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
1999-Aug-20 Fri
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
1999-Aug-19 Thu
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| 71.7
| 71.7
| 0.1 |
1999-Aug-17 Tue
| 0.75
| 0.76
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
1999-Aug-13 Fri
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 70.1
| 70.1
| 0.1 |
1999-Aug-12 Thu
| 0.74
| 0.74
| 0.73
| 0.74
|
|
| 67.8
| 67.8
| 0.1 |
1999-Aug-11 Wed
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
1999-Aug-10 Tue
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
1999-Aug-09 Mon
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 79.2
| 79.2
| 0.1 |
1999-Aug-06 Fri
| 0.77
| 0.77
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
1999-Aug-05 Thu
| 0.78
| 0.78
| 0.77
| 0.77
|
|
| 21.2
| 21.2
| 0.1 |
1999-Aug-04 Wed
| 0.78
| 0.79
| 0.78
| 0.78
|
|
| 75.7
| 75.7
| 0.1 |
1999-Aug-03 Tue
| 0.78
| 0.79
| 0.78
| 0.78
|
|
| 67.7
| 67.7
| 0.1 |
1999-Aug-02 Mon
| 0.775
| 0.78
| 0.72
| 0.72
|
|
| 3.3
| 3.3
| ### |
1999-Jul-30 Fri
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 69.5
| 69.5
| 0.1 |
1999-Jul-28 Wed
| 0.75
| 0.78
| 0.75
| 0.78
|
|
| ###
| ###
| 0.1 |
1999-Jul-27 Tue
| 0.74
| 0.76
| 0.74
| 0.76
| 29,450
| 22,087
| 86.1
| 86.1
| 0.1 |
1999-Jul-26 Mon
| 0.73
| 0.74
| 0.73
| 0.74
|
|
| 82.4
| 82.4
| 0.1 |
1999-Jul-23 Fri
| ###
| 0.74
| ###
| 0.74
| 22,750
| ###
| 96.0
| 96.0
| 0.1 |
1999-Jul-22 Thu
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-21 Wed
| 0.72
| 0.72
| 0.7
| 0.72
| 8,250
| 5,857
| 72.3
| 72.3
| ### |
1999-Jul-20 Tue
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
1999-Jul-19 Mon
| 0.73
| 0.73
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
1999-Jul-15 Thu
| 0.75
| 0.75
| 0.74
| 0.74
| 22,550
| ###
| ###
| ###
| 0.1 |
1999-Jul-14 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
1999-Jul-13 Tue
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
1999-Jul-12 Mon
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| 65.7
| 65.7
| 0.1 |
1999-Jul-09 Fri
| 0.77
| 0.77
| 0.75
| 0.75
|
|
| 14.5
| 14.5
| ### |
1999-Jul-08 Thu
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
1999-Jul-07 Wed
| 0.75
| 0.75
| 0.74
| 0.74
| 20,950
| ###
| 23.8
| 23.8
| 0.1 |
1999-Jul-06 Tue
| 0.77
| 0.77
| 0.75
| 0.75
|
|
| 13.6
| 13.6
| ### |
1999-Jul-05 Mon
| 0.82
| 0.82
| 0.77
| 0.78
|
|
| 4.2
| 4.2
| 0.1 |
1999-Jul-02 Fri
| 0.77
| 0.81
| 0.77
| 0.8
|
|
| 88.0
| 88.0
| 0.1 |
1999-Jul-01 Thu
| 0.79
| 0.8
| 0.77
| 0.77
| 40,756
| ###
| 10.9
| 10.9
| 0.1 |
1999-Jun-30 Wed
| 0.76
| 0.78
| 0.76
| 0.78
|
|
| 84.6
| 84.6
| 0.1 |
1999-Jun-29 Tue
| 0.76
| 0.76
| 0.74
| 0.76
|
|
| ###
| ###
| 0.1 |
1999-Jun-28 Mon
| 0.72
| 0.74
| 0.72
| 0.72
| 42,350
| ###
| ###
| ###
| ### |
1999-Jun-25 Fri
| ###
| 0.7
| ###
| 0.7
| 50,550
| ###
| 90.2
| 90.2
| ### |
1999-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
1999-Jun-23 Wed
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 72.5
| 72.5
| ### |
1999-Jun-22 Tue
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-18 Fri
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-17 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| 92.0
| 92.0
| ### |
1999-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-15 Tue
| 0.7
| 0.7
| ###
| ###
| 62,340
| ###
| 4.8
| 4.8
| 0.0 |
1999-Jun-11 Fri
| 0.75
| 0.75
| 0.7
| 0.7
| 30,150
| 21,858
| ###
| ###
| ### |
1999-Jun-10 Thu
| 0.7
| 0.79
| 0.7
| 0.73
|
|
| ###
| ###
| 0.1 |
1999-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
1999-Jun-03 Thu
| 0.72
| 0.72
| ###
| ###
| 30,572
| ###
| ###
| ###
| 0.0 |
1999-Jun-02 Wed
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
1999-Jun-01 Tue
| 0.74
| 0.74
| 0.72
| 0.73
|
|
| 22.2
| 22.2
| 0.1 |
1999-May-31 Mon
| 0.75
| 0.76
| 0.75
| 0.75
| 6,928
| ###
| 74.2
| 74.2
| ### |
1999-May-28 Fri
| 0.74
| 0.78
| 0.74
| 0.78
|
|
| ###
| ###
| 0.1 |
1999-May-27 Thu
| 0.77
| 0.77
| 0.76
| 0.76
|
|
| 30.9
| 30.9
| 0.1 |
1999-May-26 Wed
| 0.76
| 0.77
| 0.75
| 0.77
|
|
| 79.1
| 79.1
| 0.1 |
1999-May-25 Tue
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 72.3
| 72.3
| 0.1 |
1999-May-24 Mon
| 0.78
| 0.78
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
1999-May-21 Fri
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
1999-May-20 Thu
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
1999-May-19 Wed
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
1999-May-18 Tue
| 0.79
| 0.79
| 0.78
| 0.78
|
|
| 18.8
| 18.8
| 0.1 |
1999-May-17 Mon
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| 25.2
| 25.2
| ### |
1999-May-14 Fri
| 0.81
| 0.82
| 0.79
| 0.8
|
|
| 17.6
| 17.6
| 0.1 |
1999-May-13 Thu
| 0.79
| 0.85
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
1999-May-12 Wed
| 0.79
| 0.8
| 0.77
| 0.79
|
|
| 67.3
| 67.3
| ### |
1999-May-11 Tue
| 0.78
| 0.79
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
1999-May-10 Mon
| 0.75
| 0.76
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
1999-May-07 Fri
| 0.79
| 0.79
| 0.75
| 0.75
|
|
| 6.1
| 6.1
| ### |
1999-May-06 Thu
| 0.73
| 0.79
| 0.73
| 0.79
|
|
| ###
| ###
| ### |
1999-May-05 Wed
| 0.72
| 0.74
| 0.72
| 0.74
|
|
| 89.2
| 89.2
| 0.1 |
1999-May-04 Tue
| 0.75
| 0.75
| 0.74
| 0.74
| 43,180
| ###
| ###
| ###
| 0.1 |
1999-May-03 Mon
| 0.75
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
1999-Apr-30 Fri
| 0.75
| 0.76
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
1999-Apr-29 Thu
| 0.78
| 0.78
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
1999-Apr-27 Tue
| 0.79
| 0.79
| 0.76
| 0.79
|
|
| ###
| ###
| ### |
1999-Apr-26 Mon
| 0.81
| 0.81
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
1999-Apr-23 Fri
| 0.81
| 0.82
| 0.8
| 0.8
| 12,680
| 10,270
| 22.5
| 22.5
| 0.1 |
1999-Apr-22 Thu
| 0.82
| 0.82
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
1999-Apr-21 Wed
| 0.84
| 0.84
| 0.82
| 0.82
|
|
| 19.2
| 19.2
| 0.1 |
1999-Apr-20 Tue
| 0.84
| 0.85
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
1999-Apr-19 Mon
| 0.81
| 0.85
| 0.81
| 0.85
|
|
| ###
| ###
| ### |
1999-Apr-16 Fri
| 0.859
| 0.89
| 0.8
| 0.82
| 153,288
| 129,528
| 6.9
| 6.9
| 0.1 |
1999-Apr-15 Thu
| 0.85
| ###
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
1999-Apr-14 Wed
| 0.83
| 0.87
| 0.83
| 0.85
|
|
| ###
| ###
| ### |
1999-Apr-13 Tue
| 0.8
| 0.82
| 0.79
| 0.82
|
|
| 87.5
| 87.5
| 0.1 |
1999-Apr-12 Mon
| 0.79
| 0.8
| 0.78
| 0.8
|
|
| 84.6
| 84.6
| 0.1 |
1999-Apr-09 Fri
| 0.78
| 0.79
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
1999-Apr-08 Thu
| 0.73
| 0.8
| 0.73
| 0.79
| 97,275
| ###
| 96.9
| 96.9
| ### |
1999-Apr-07 Wed
| 0.7
| 0.73
| 0.7
| 0.73
|
|
| 93.6
| 93.6
| 0.1 |
1999-Apr-06 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
1999-Apr-01 Thu
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 71.9
| 71.9
| ### |
1999-Mar-30 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 8,950
| ###
| ###
| ###
| ### |
1999-Mar-29 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
1999-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 96.4
| 96.4
| 0.0 |
1999-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
1999-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-19 Fri
| 0.7
| 0.7
| 0.7
| 0.7
| 4,450
| ###
| 70.8
| 70.8
| ### |
1999-Mar-18 Thu
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 74.7
| 74.7
| ### |
1999-Mar-17 Wed
| 0.687
| 0.7
| ###
| 0.7
|
|
| 86.4
| 86.4
| ### |
1999-Mar-16 Tue
| ###
| 0.7
| ###
| ###
| 13,150
| ###
| ###
| ###
| 0.0 |
1999-Mar-15 Mon
| 0.74
| 0.74
| 0.7
| 0.7
|
|
| 3.8
| 3.8
| ### |
1999-Mar-12 Fri
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
1999-Mar-11 Thu
| 0.72
| 0.72
| 0.7
| 0.7
|
|
| 11.1
| 11.1
| ### |
1999-Mar-10 Wed
| 0.77
| 0.77
| 0.75
| 0.75
|
|
| 13.1
| 13.1
| ### |
1999-Mar-09 Tue
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
1999-Mar-08 Mon
| 0.78
| 0.79
| 0.78
| 0.79
| 2,050
| ###
| ###
| ###
| ### |
1999-Mar-05 Fri
| 0.75
| 0.78
| 0.75
| 0.78
|
|
| ###
| ###
| 0.1 |
1999-Mar-03 Wed
| 0.79
| 0.8
| 0.77
| 0.8
|
|
| 83.9
| 83.9
| 0.1 |
1999-Mar-02 Tue
| 0.75
| 0.8
| 0.75
| 0.8
|
|
| 98.1
| 98.1
| 0.1 |
1999-Mar-01 Mon
| 0.77
| 0.77
| 0.74
| 0.75
|
|
| 12.2
| 12.2
| ### |
1999-Feb-26 Fri
| 0.74
| 0.76
| 0.71
| 0.76
|
|
| ###
| ###
| 0.1 |
1999-Feb-25 Thu
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
1999-Feb-24 Wed
| 0.81
| 0.81
| 0.77
| 0.77
| 44,256
| ###
| ###
| ###
| 0.1 |
1999-Feb-23 Tue
| 0.849
| 0.86
| 0.81
| 0.81
|
|
| 7.0
| 7.0
| 0.1 |
1999-Feb-22 Mon
| ###
| 0.87
| 0.81
| 0.84
|
|
| ###
| ###
| ### |
1999-Feb-19 Fri
| 0.75
| 0.8
| 0.75
| 0.8
|
|
| 94.1
| 94.1
| 0.1 |
1999-Feb-18 Thu
| 0.7
| 0.74
| 0.7
| 0.74
|
|
| ###
| ###
| 0.1 |
1999-Feb-17 Wed
| 0.7
| 0.72
| ###
| 0.72
| 86,844
| ###
| 87.5
| 87.5
| ### |
1999-Feb-16 Tue
| 0.7
| 0.7
| ###
| 0.7
|
|
| 72.3
| 72.3
| ### |
|
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 04:15:47 thru 2024-06-07 04:15:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|