|
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 Mon 24-Jun-17 05:45:43 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ZEL) Z ENERGY LIMITED Daily Prices Page 5...
|
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 .. Friday 14th 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), 57 Days for (ZEL) Z ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
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 |
|
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 2024-06-17 17:45:43 thru 2024-06-17 17:45:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|