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 Fri 25-Jun-06 01:08:10 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(ZEN) ZENITH ENERGY LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for ZEN    Limits Next Section


Company Details for (ZEN) ZENITH ENERGY LIMITED

Listing Code ZEN
Listing Name ZENITH ENERGY LIMITED
GICS Sector Utilities
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for ZEN .. Friday 7th August 2020

ZEN 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 0.46 21 0.0
MAX 1.24 ### ###


Font Format Legend

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


<< Previous 1 2


End of day Prices (full format),

600 Days for (ZEN) ZENITH ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Feb-21 Wed 0.77 0.775 0.76 0.77 81,170 ### ### ### 0.1
2018-Feb-20 Tue 0.77 0.775 0.77 0.77 5,128,351 3,961,651 ### ### 0.1
2018-Feb-19 Mon 0.76 0.78 0.76 ### 70.7 70.7 0.0
2018-Feb-16 Fri 0.76 0.76 0.755 0.755 30.5 30.5 ###
2018-Feb-15 Thu 0.73 ### 0.73 0.76 ### ### 0.1
2018-Feb-14 Wed 0.73 ### 0.72 0.73 74.8 74.8 0.1
2018-Feb-13 Tue 0.75 0.755 0.72 0.72 8.1 8.1 ###
2018-Feb-12 Mon 0.76 0.81 0.75 0.75 372,850 290,823 ### ### ###
2018-Feb-09 Fri 0.675 0.7 0.675 0.7 ### ### ###
2018-Feb-08 Thu 0.685 ### 0.685 ### 79.2 79.2 0.0
2018-Feb-07 Wed ### 0.71 ### ### ### ### 0.0
2018-Feb-06 Tue ### 0.72 ### ### 61,483 ### 38.4 38.4 0.0
2018-Feb-05 Mon ### ### ### ### 98.0 98.0 0.0
2018-Feb-02 Fri ### 0.74 0.7 0.7 ### ### ###
2018-Feb-01 Thu ### ### 0.71 ### 180,979 64,247 ### ### 0.0
2018-Jan-31 Wed 0.7 0.725 0.7 0.725 15,020 ### 91.3 91.3 ###
2018-Jan-30 Tue 0.7 0.7 0.7 0.7 77.5 77.5 ###
2018-Jan-29 Mon 0.7 ### 0.7 ### ### ### 0.0
2018-Jan-25 Thu 0.74 0.74 0.645 0.7 137,582 95,275 5.7 5.7 ###
2018-Jan-24 Wed 0.74 0.745 ### 0.74 68.9 68.9 0.1
2018-Jan-23 Tue 0.76 0.76 ### 0.74 ### ### 0.1
2018-Jan-22 Mon 0.745 0.76 0.745 0.76 ### ### 0.1
2018-Jan-19 Fri 0.76 0.76 0.75 0.75 ### ### ###
2018-Jan-18 Thu ### ### 0.76 0.76 ### ### 0.1
2018-Jan-17 Wed 0.77 0.78 ### ### ### ### 0.0
2018-Jan-16 Tue 0.77 0.775 0.77 0.77 21,577 ### 71.4 71.4 0.1
2018-Jan-15 Mon 0.79 0.79 0.77 0.77 ### ### 0.1
2018-Jan-12 Fri 0.79 0.79 0.75 0.785 ### ### ###
2018-Jan-11 Thu 0.8 0.8 0.8 0.8 0 0.1
2018-Jan-02 Tue 0.75 0.79 0.75 0.79 47,747 ### 92.0 92.0 ###
2017-Dec-29 Fri ### 0.75 ### 0.75 ### ### ###
2017-Dec-28 Thu ### ### ### ### 21,157 0 ### ### 0.0
2017-Dec-27 Wed ### ### ### ### ### ### 0.0
2017-Dec-22 Fri 0.75 0.75 0.73 0.74 70,375 52,077 ### ### 0.1
2017-Dec-21 Thu 0.755 0.77 0.745 0.76 72,053 54,580 ### ### 0.1
2017-Dec-20 Wed 0.79 0.79 0.745 0.785 66,221 50,824 25.9 25.9 ###
2017-Dec-19 Tue 0.8 0.8 0.79 0.79 ### ### ###
2017-Dec-18 Mon ### ### 0.8 0.8 56,122 22,448 29.7 29.7 0.1
2017-Dec-15 Fri 0.8 ### 0.79 0.8 128,351 ### ### ### 0.1
2017-Dec-14 Thu 0.77 0.8 0.77 0.8 ### ### 0.1
2017-Dec-08 Fri 0.72 0.75 0.72 0.75 522,325 ### 91.2 91.2 ###
2017-Dec-07 Thu 0.71 0.72 0.71 0.72 ### ### ###
2017-Dec-06 Wed 0.71 ### 0.7 0.71 52,245 18,285 ### ### ###
2017-Dec-05 Tue 0.73 0.73 0.72 0.72 28.8 28.8 ###
2017-Dec-04 Mon 0.75 0.75 0.74 0.74 ### ### 0.1
2017-Dec-01 Fri ### 0.755 ### 0.745 361,228 ### ### ### ###
2017-Nov-30 Thu 0.655 ### 0.655 ### 82.3 82.3 0.0
2017-Nov-29 Wed ### ### 0.655 ### 66.1 66.1 0.0
2017-Nov-28 Tue ### ### ### ### 204,728 0 86.2 86.2 0.0
2017-Nov-27 Mon ### ### ### ### 71,629 0 ### ### 0.0
2017-Nov-24 Fri ### 0.645 ### ### 66.6 66.6 0.0
2017-Nov-23 Thu ### ### 0.625 ### 90,287 ### ### ### 0.0
2017-Nov-22 Wed 0.625 ### 0.625 ### ### ### 0.0
2017-Nov-21 Tue ### ### ### 0.625 88.5 88.5 0.0
2017-Nov-20 Mon ### ### ### ### 29.0 29.0 0.0
2017-Nov-17 Fri ### ### ### ### ### ### 0.0
2017-Nov-16 Thu ### ### 0.58 ### ### ### 0.0
2017-Nov-15 Wed ### ### ### ### 173,643 0 26.4 26.4 0.0
2017-Nov-14 Tue ### ### ### ### ### ### 0.0
2017-Nov-13 Mon ### 0.625 ### ### ### ### 0.0
2017-Nov-10 Fri ### ### ### ### ### ### 0.0
2017-Nov-09 Thu ### ### ### ### ### ### 0.0
2017-Nov-08 Wed 0.645 ### ### ### 121,482 0 ### ### 0.0
2017-Nov-07 Tue ### ### 0.645 0.645 62,857 20,271 22.8 22.8 ###
2017-Nov-06 Mon 0.645 ### 0.645 ### 84.1 84.1 0.0
2017-Nov-03 Fri ### ### ### ### 540,029 0 14.5 14.5 0.0
2017-Nov-02 Thu ### ### ### 0.645 29.6 29.6 ###
2017-Nov-01 Wed 0.645 ### ### ### 231,326 0 73.3 73.3 0.0
2017-Oct-31 Tue ### ### 0.645 0.645 ### ### ###
2017-Oct-30 Mon ### ### ### ### 20.8 20.8 0.0
2017-Oct-27 Fri ### ### 0.645 ### 85.9 85.9 0.0
2017-Oct-26 Thu 0.645 ### 0.625 ### 52,884 16,526 78.5 78.5 0.0
2017-Oct-25 Wed ### ### ### 0.645 212,458 0 ### ### ###
2017-Oct-24 Tue ### ### ### ### 54,853 0 ### ### 0.0
2017-Oct-23 Mon ### ### 0.625 ### 76,477 ### 86.0 86.0 0.0
2017-Oct-20 Fri 0.625 ### 0.625 ### 104,973 ### 74.9 74.9 0.0
2017-Oct-19 Thu 0.625 0.625 0.625 0.625 ### ### 0.0
2017-Oct-18 Wed 0.625 0.625 0.625 0.625 69.7 69.7 0.0
2017-Oct-17 Tue ### 0.625 ### ### ### ### 0.0
2017-Oct-16 Mon ### ### ### ### 326,529 0 82.8 82.8 0.0
2017-Oct-13 Fri 0.59 ### 0.58 ### ### ### 0.0
2017-Oct-12 Thu ### ### ### ### ### ### 0.0
2017-Oct-11 Wed ### ### ### ### ### ### 0.0
2017-Oct-10 Tue ### ### 0.625 0.625 486,329 151,977 ### ### 0.0
2017-Oct-09 Mon ### ### ### ### 26.3 26.3 0.0
2017-Oct-06 Fri ### ### ### ### 94,520 0 ### ### 0.0
2017-Oct-05 Thu ### ### ### ### 69,256 0 17.3 17.3 0.0
2017-Oct-04 Wed ### ### ### ### 83.4 83.4 0.0
2017-Oct-03 Tue ### ### ### ### 15,579 0 ### ### 0.0
2017-Oct-02 Mon ### ### ### ### 83.1 83.1 0.0
2017-Sep-29 Fri 0.625 ### ### ### ### ### 0.0
2017-Sep-28 Thu ### ### ### ### 67.2 67.2 0.0
2017-Sep-27 Wed ### ### 0.625 ### ### ### 0.0
2017-Sep-26 Tue ### ### ### 0.625 ### ### 0.0
2017-Sep-25 Mon ### ### ### ### 161,284 0 12.0 12.0 0.0
2017-Sep-22 Fri ### ### ### ### 69.9 69.9 0.0
2017-Sep-21 Thu ### ### ### ### ### ### 0.0
2017-Sep-20 Wed 0.59 ### 0.58 ### ### ### 0.0
2017-Sep-19 Tue 0.59 ### 0.59 ### 80.5 80.5 0.0
2017-Sep-18 Mon ### ### 0.59 ### ### ### 0.0
2017-Sep-15 Fri ### ### 0.59 ### ### ### 0.0
2017-Sep-14 Thu 0.58 ### 0.58 0.59 495,421 143,672 85.9 85.9 0.0
2017-Sep-13 Wed 0.58 0.58 0.58 0.58 38,850 ### ### ### ###
2017-Sep-12 Tue 0.58 0.58 0.57 0.57 511,723 294,240 ### ### ###
2017-Sep-11 Mon ### ### 0.58 0.58 10.5 10.5 ###
2017-Sep-08 Fri 0.57 0.57 0.57 0.57 70.4 70.4 ###
2017-Sep-07 Thu 0.57 0.58 0.57 0.58 84.4 84.4 ###
2017-Sep-06 Wed 0.54 ### 0.54 0.56 587,183 ### ### ### ###
2017-Sep-05 Tue 0.53 0.53 0.53 0.53 72.3 72.3 0.0
2017-Sep-04 Mon ### ### 0.53 0.53 29.3 29.3 0.0
2017-Sep-01 Fri ### 0.54 ### ### 273,478 ### ### ### 0.0
2017-Aug-31 Thu 0.52 ### 0.52 0.52 251,979 ### 63.5 63.5 0.0
2017-Aug-30 Wed ### 0.51 0.5 0.51 510,643 257,874 ### ### ###
2017-Aug-29 Tue 0.5 ### 0.5 ### 1,948,372 ### ### ### 0.0
2017-Aug-28 Mon 0.49 0.5 0.49 0.5 ### ### 0.0
2017-Aug-25 Fri ### ### ### ### 0 0.0
2017-Aug-24 Thu ### ### ### ### 0 0.0
2017-Aug-23 Wed 0.485 ### 0.46 ### ### ### 0.0
2017-Aug-22 Tue 0.485 0.485 0.485 0.485 0 0.0
2017-Aug-21 Mon ### ### 0.485 0.485 ### ### 0.0
2017-Aug-18 Fri 0.49 0.49 0.485 0.485 ### ### 0.0
2017-Aug-17 Thu 0.49 0.49 0.49 0.49 0 ###
2017-Aug-16 Wed 0.49 0.49 0.49 0.49 ### ### ###
2017-Aug-15 Tue 0.47 0.47 0.47 0.47 68.9 68.9 ###
2017-Aug-14 Mon 0.49 0.49 0.48 0.48 17.7 17.7 0.0
2017-Aug-11 Fri ### ### ### ### 0 0.0
2017-Aug-10 Thu ### ### ### ### 0 0.0
2017-Aug-09 Wed ### ### 0.49 ### 67.1 67.1 0.0
2017-Aug-08 Tue 0.48 ### 0.48 ### 39,521 9,485 ### ### 0.0
2017-Aug-07 Mon ### ### ### ### 69.6 69.6 0.0
2017-Aug-04 Fri 0.5 0.5 0.5 0.5 ### ### 0.0
2017-Aug-03 Thu 0.5 0.5 0.5 0.5 66.3 66.3 0.0
2017-Aug-02 Wed 0.46 0.485 0.46 0.485 63,079 ### 95.5 95.5 0.0
2017-Aug-01 Tue 0.48 0.48 0.48 0.48 67.4 67.4 0.0
2017-Jul-31 Mon 0.48 0.48 0.48 0.48 ### ### 0.0
2017-Jul-28 Fri 0.47 0.48 0.47 0.48 ### ### 0.0
2017-Jul-27 Thu 0.48 0.48 0.48 0.48 73,021 35,050 ### ### 0.0
2017-Jul-26 Wed 0.48 0.48 0.48 0.48 ### ### 0.0
2017-Jul-25 Tue 0.5 0.5 0.48 0.48 ### ### 0.0
2017-Jul-24 Mon ### 0.5 ### 0.5 20,021 ### ### ### 0.0
2017-Jul-21 Fri 0.5 0.5 0.5 0.5 21 ### 66.2 66.2 0.0
2017-Jul-20 Thu 0.49 0.49 0.49 0.49 0 ###
2017-Jul-19 Wed 0.49 0.49 0.49 0.49 19,979 9,789 73.1 73.1 ###
2017-Jul-18 Tue 0.49 0.49 0.49 0.49 21,021 ### ### ### ###
2017-Jul-17 Mon 0.49 0.49 0.49 0.49 ### ### ###
2017-Jul-14 Fri 0.5 0.5 0.49 0.49 ### ### ###
2017-Jul-13 Thu 0.5 0.5 0.5 0.5 66.3 66.3 0.0
2017-Jul-12 Wed 0.5 0.5 0.5 0.5 ### ### 0.0
2017-Jul-11 Tue 0.5 0.5 0.5 0.5 ### ### 0.0
2017-Jul-10 Mon ### ### ### ### ### ### 0.0
2017-Jul-07 Fri 0.5 ### 0.5 ### ### ### 0.0
2017-Jul-06 Thu 0.5 0.5 0.485 0.485 3,573 1,759 12.3 12.3 0.0
2017-Jul-05 Wed ### ### ### ### 0 0.0
2017-Jul-04 Tue ### ### ### ### 0 0.0
2017-Jul-03 Mon ### ### ### ### 0 0.0
2017-Jun-30 Fri 0.5 ### 0.5 ### 78.7 78.7 0.0
2017-Jun-29 Thu 0.5 ### 0.5 ### 74.0 74.0 0.0
2017-Jun-28 Wed 0.5 0.5 0.5 0.5 76,927 ### ### ### 0.0
2017-Jun-27 Tue 0.5 0.5 0.49 ### 103,978 ### 23.5 23.5 0.0
2017-Jun-26 Mon 0.5 0.5 0.5 0.5 22,245 11,122 74.4 74.4 0.0
2017-Jun-23 Fri 0.5 0.5 0.5 0.5 ### ### 0.0
2017-Jun-22 Thu 0.5 0.5 0.5 0.5 ### ### 0.0
2017-Jun-21 Wed 0.5 0.5 0.5 0.5 ### ### 0.0
2017-Jun-20 Tue 0.49 0.5 0.49 0.5 11,722 ### 85.1 85.1 0.0
2017-Jun-19 Mon 0.5 0.5 0.5 0.5 0 0.0
2017-Jun-16 Fri 0.5 0.5 0.5 0.5 ### ### 0.0
2017-Jun-15 Thu 0.49 0.49 0.49 0.49 ### ### ###
2017-Jun-14 Wed ### ### ### ### ### ### 0.0
2017-Jun-13 Tue 0.5 0.5 0.5 0.5 66.3 66.3 0.0
2017-Jun-09 Fri 0.5 0.5 0.5 0.5 206,285 103,142 ### ### 0.0
2017-Jun-08 Thu 0.5 0.5 0.5 0.5 0 0.0
2017-Jun-07 Wed 0.51 0.51 ### 0.5 172,450 43,974 16.6 16.6 0.0
2017-Jun-06 Tue 0.51 0.51 0.51 0.51 0 ###
2017-Jun-05 Mon 0.51 0.51 0.51 0.51 ### ### ###
2017-Jun-02 Fri 0.5 0.5 0.5 0.5 ### ### 0.0
2017-Jun-01 Thu 0.5 0.5 0.5 0.5 68.4 68.4 0.0
2017-May-31 Wed 0.5 0.5 0.5 0.5 72.0 72.0 0.0
2017-May-30 Tue 0.49 0.49 0.49 0.49 0 ###
2017-May-29 Mon 0.5 0.5 0.49 0.49 20.4 20.4 ###
2017-May-26 Fri 0.52 0.52 0.52 0.52 73.7 73.7 0.0
2017-May-25 Thu 0.52 0.52 0.52 0.52 0 0.0
2017-May-24 Wed 0.52 0.52 0.52 0.52 69.0 69.0 0.0
2017-May-23 Tue 0.5 0.5 0.5 0.5 682,940 341,470 ### ### 0.0
2017-May-22 Mon 0.51 ### 0.5 ### ### ### 0.0
2017-May-19 Fri ### ### ### ### ### ### 0.0
2017-May-18 Thu 0.5 0.52 0.5 0.52 93.2 93.2 0.0
2017-May-17 Wed 0.52 0.52 0.5 0.5 ### ### 0.0
2017-May-16 Tue 0.53 0.53 0.52 0.52 ### ### 0.0
2017-May-15 Mon 0.54 0.55 0.53 0.54 ### ### 0.0
2017-May-12 Fri 0.53 0.55 0.53 0.54 98,529 ### 86.3 86.3 0.0
2017-May-11 Thu 0.53 0.54 0.53 0.53 ### ### 0.0
2017-May-10 Wed 0.56 0.56 0.545 0.55 173,728 95,984 19.0 19.0 ###
2017-May-09 Tue ### ### 0.55 0.55 2.6 2.6 ###


<< Previous 1 2
     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 2025-06-06 01:08:10 thru 2025-06-06 01:08:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000