Stock Trading: www.OzSuper.com Logo 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 Sat 24-May-25 11:44:07 PM 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 3...

     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 24th 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
2021-Jun-18 Fri ### 2.45 ### 2.43 ### ### ###
2021-Jun-17 Thu ### 2.4 ### ### 78.3 78.3 0.0
2021-Jun-16 Wed ### 2.4 ### ### 360,548 432,657 ### ### 0.0
2021-Jun-15 Tue 2.4 2.4 ### ### 32.1 32.1 0.0
2021-Jun-11 Fri 2.43 2.46 2.4 2.45 ### ### 0.2
2021-Jun-10 Thu 2.45 2.45 2.41 2.41 202,188 ### ### ### 0.2
2021-Jun-09 Wed 2.44 2.47 2.43 2.47 ### ### ###
2021-Jun-08 Tue 2.48 2.48 2.43 2.43 ### ### ###
2021-Jun-07 Mon 2.47 2.48 2.45 2.45 ### ### 0.2
2021-Jun-04 Fri 2.42 2.48 2.42 2.43 ### ### ###
2021-Jun-03 Thu 2.4 2.43 2.4 2.41 69.3 69.3 0.2
2021-Jun-02 Wed 2.43 2.44 2.4 2.4 164,181 ### 26.0 26.0 ###
2021-Jun-01 Tue 2.44 2.44 2.41 2.42 109,649 ### 34.5 34.5 0.2
2021-May-31 Mon 2.41 2.46 ### 2.46 178,341 219,359 ### ### 0.2
2021-May-28 Fri 2.42 2.425 2.4 2.4 27.2 27.2 ###
2021-May-27 Thu 2.44 2.44 2.4 2.4 129,042 312,281 ### ### ###
2021-May-26 Wed 2.47 2.47 2.44 2.44 129,051 316,820 25.7 25.7 0.2
2021-May-25 Tue 2.45 2.47 2.43 2.44 35.2 35.2 0.2
2021-May-24 Mon 2.45 2.47 2.42 2.42 91,123 ### ### ### 0.2
2021-May-21 Fri 2.51 2.51 2.43 2.46 87,242 215,487 ### ### 0.2
2021-May-20 Thu 2.54 2.54 2.47 2.51 26.5 26.5 ###
2021-May-19 Wed ### ### ### ### 77.8 77.8 0.0
2021-May-18 Tue ### 2.625 ### ### ### ### 0.0
2021-May-17 Mon ### ### 2.59 ### 269,782 ### 69.2 69.2 0.0
2021-May-14 Fri 2.58 ### 2.58 2.58 ### ### 0.2
2021-May-13 Thu 2.53 2.59 2.53 2.56 146,153 374,151 ### ### 0.2
2021-May-12 Wed ### ### 2.52 2.59 264,221 ### 26.9 26.9 0.2
2021-May-11 Tue ### 2.7 ### ### 49.7 49.7 0.0
2021-May-10 Mon ### ### ### ### 299,129 0 73.3 73.3 0.0
2021-May-07 Fri 2.58 ### 2.58 ### 73.4 73.4 0.0
2021-May-06 Thu 2.55 2.59 2.53 2.57 443,943 ### 80.7 80.7 ###
2021-May-05 Wed 2.5 ### 2.45 2.47 ### ### ###
2021-May-04 Tue 2.5 2.51 2.48 2.5 68.5 68.5 0.2
2021-May-03 Mon 2.5 2.52 2.47 2.5 76.1 76.1 0.2
2021-Apr-30 Fri 2.5 2.54 ### 2.51 73.8 73.8 ###
2021-Apr-29 Thu ### 2.47 ### 2.47 157,885 194,987 86.3 86.3 ###
2021-Apr-28 Wed ### 2.4 ### ### 150,926 ### ### ### 0.0
2021-Apr-27 Tue 2.41 2.41 ### 2.4 38.5 38.5 ###
2021-Apr-26 Mon 2.45 2.45 2.41 2.41 21,282 ### 26.6 26.6 0.2
2021-Apr-23 Fri 2.43 2.43 2.4 2.4 28.2 28.2 ###
2021-Apr-22 Thu 2.44 2.44 2.42 2.43 ### ### ###
2021-Apr-21 Wed 2.44 2.46 2.41 2.42 ### ### 0.2
2021-Apr-20 Tue 2.44 2.47 2.43 2.46 79.0 79.0 0.2
2021-Apr-19 Mon 2.45 2.46 2.43 2.44 43.6 43.6 0.2
2021-Apr-16 Fri 2.44 2.46 2.42 2.46 334,588 ### 74.1 74.1 0.2
2021-Apr-15 Thu 2.46 2.47 2.4 2.43 611,340 ### 26.3 26.3 ###
2021-Apr-14 Wed 2.48 2.49 2.46 2.49 141,027 349,041 68.7 68.7 0.2
2021-Apr-13 Tue 2.51 2.51 2.48 2.49 34.9 34.9 0.2
2021-Apr-12 Mon 2.55 2.55 2.5 2.54 164,750 ### ### ### ###
2021-Apr-09 Fri 2.56 2.57 2.52 2.54 ### ### ###
2021-Apr-08 Thu 2.54 2.58 2.54 2.55 ### ### 0.2
2021-Apr-07 Wed 2.59 ### ### 2.55 24.9 24.9 0.2
2021-Apr-06 Tue 2.59 ### 2.57 2.59 65.6 65.6 0.2
2021-Apr-01 Thu ### ### 2.57 2.58 ### ### 0.2
2021-Mar-31 Wed ### ### 2.58 2.59 119,940 154,722 36.3 36.3 0.2
2021-Mar-30 Tue ### ### 2.58 ### 152,056 196,152 82.2 82.2 0.0
2021-Mar-29 Mon ### ### ### ### 99,757 0 ### ### 0.0
2021-Mar-26 Fri ### ### ### ### 195,645 0 ### ### 0.0
2021-Mar-25 Thu ### ### ### ### 143,680 0 76.3 76.3 0.0
2021-Mar-24 Wed ### ### ### ### 156,784 0 69.0 69.0 0.0
2021-Mar-23 Tue ### ### ### ### ### ### 0.0
2021-Mar-22 Mon ### 2.71 ### ### 41.5 41.5 0.0
2021-Mar-19 Fri ### ### ### ### 262,421 0 ### ### 0.0
2021-Mar-18 Thu 2.72 2.74 ### 2.73 70.5 70.5 ###
2021-Mar-17 Wed 2.73 2.74 ### ### ### ### 0.0
2021-Mar-16 Tue 2.58 ### 2.57 ### 92,678 ### 71.5 71.5 0.0
2021-Mar-15 Mon 2.54 2.57 2.5 2.57 ### ### ###
2021-Mar-12 Fri 2.5 2.53 2.49 2.5 49,327 ### 54.7 54.7 0.2
2021-Mar-11 Thu 2.57 2.57 2.48 2.53 180,243 ### 25.0 25.0 ###
2021-Mar-10 Wed ### ### 2.56 ### 108,089 138,353 68.1 68.1 0.0
2021-Mar-09 Tue ### ### 2.55 ### 112,052 ### ### ### 0.0
2021-Mar-08 Mon 2.54 ### 2.54 ### 114,759 145,743 86.4 86.4 0.0
2021-Mar-05 Fri 2.53 2.54 2.48 2.5 39.9 39.9 0.2
2021-Mar-04 Thu 2.54 2.56 2.51 2.52 54.1 54.1 ###
2021-Mar-03 Wed 2.51 2.57 2.51 2.54 109,472 278,058 76.3 76.3 ###
2021-Mar-02 Tue 2.57 ### 2.51 2.51 158,950 199,482 ### ### ###
2021-Mar-01 Mon 2.53 2.56 2.52 2.53 87,827 223,080 65.3 65.3 ###
2021-Feb-26 Fri 2.54 ### 2.52 2.58 80.3 80.3 0.2
2021-Feb-25 Thu 2.55 ### 2.51 2.57 130,554 163,845 ### ### ###
2021-Feb-24 Wed 2.53 2.55 2.5 2.55 78,377 ### 78.8 78.8 0.2
2021-Feb-23 Tue 2.52 2.58 2.5 2.58 234,188 ### ### ### 0.2
2021-Feb-22 Mon 2.59 2.59 2.52 2.58 118,473 ### ### ### 0.2
2021-Feb-19 Fri ### ### 2.55 ### ### ### 0.0
2021-Feb-18 Thu ### ### 2.58 ### ### ### 0.0
2021-Feb-17 Wed 2.58 ### 2.56 ### 96,880 ### ### ### 0.0
2021-Feb-16 Tue 2.55 ### 2.55 ### 69,458 88,558 ### ### 0.0
2021-Feb-15 Mon 2.58 2.58 2.525 2.55 139,649 356,454 ### ### 0.2
2021-Feb-12 Fri ### ### 2.58 2.58 52,754 68,052 ### ### 0.2
2021-Feb-11 Thu ### ### ### ### 131,740 0 ### ### 0.0
2021-Feb-10 Wed ### ### ### ### 107,324 0 25.3 25.3 0.0
2021-Feb-09 Tue ### 2.7 ### ### 71.5 71.5 0.0
2021-Feb-08 Mon ### ### ### ### 105,956 0 ### ### 0.0
2021-Feb-05 Fri ### ### ### ### ### ### 0.0
2021-Feb-04 Thu 2.72 2.72 ### ### 162,648 ### ### ### 0.0
2021-Feb-03 Wed 2.75 2.76 2.7 2.75 63.0 63.0 ###
2021-Feb-02 Tue 2.76 2.76 2.72 2.73 30.4 30.4 ###
2021-Feb-01 Mon 2.74 2.8 2.73 2.75 246,845 682,526 61.3 61.3 ###
2021-Jan-29 Fri 2.87 2.88 2.75 2.75 165,584 ### 27.4 27.4 ###
2021-Jan-28 Thu 2.86 2.86 2.78 2.86 78.1 78.1 0.2
2021-Jan-27 Wed 2.88 2.88 2.81 2.85 93,028 ### 40.3 40.3 ###
2021-Jan-25 Mon ### ### 2.82 ### 65,820 ### ### ### 0.0
2021-Jan-22 Fri ### ### 2.88 ### ### ### 0.0
2021-Jan-21 Thu 2.88 ### 2.87 2.88 40,884 ### 65.0 65.0 0.2
2021-Jan-20 Wed 2.85 ### 2.84 2.88 125,426 ### ### ### 0.2
2021-Jan-19 Tue 2.83 2.84 2.78 2.83 232,552 653,471 60.4 60.4 0.2
2021-Jan-18 Mon 2.89 2.89 2.83 2.85 ### ### ###
2021-Jan-15 Fri ### ### ### ### 40,678 0 ### ### 0.0
2021-Jan-14 Thu ### ### ### ### ### ### 0.0
2021-Jan-13 Wed ### ### ### ### 25,249 0 ### ### 0.0
2021-Jan-12 Tue ### ### ### ### 75.5 75.5 0.0
2021-Jan-11 Mon ### ### 2.88 ### 120,425 ### 50.6 50.6 0.0
2021-Jan-08 Fri ### ### ### ### 35,980 0 65.2 65.2 0.0
2021-Jan-07 Thu 3 3 ### ### 44,374 ### ### ### 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 2024-05-25 23:44:07 thru 2024-05-25 23:44:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000