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 Sat 25-May-17 04:29:23 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:
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 4...

     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 15th May 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 3 4 5 6 7 8 Next >>


End of day Prices (full format),

113 Days for (ZEN) ZENITH ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2019-Apr-23 Tue ### 0.625 ### ### ### ### 0.0
2019-Apr-18 Thu ### 0.625 ### 0.625 ### ### 0.0
2019-Apr-17 Wed 0.58 ### 0.58 ### 62,254 18,053 90.1 90.1 0.0
2019-Apr-16 Tue ### ### ### 0.585 92,428 0 ### ### ###
2019-Apr-15 Mon ### ### ### ### 5,474 0 20.8 20.8 0.0
2019-Apr-12 Fri ### ### ### ### 71,489 0 ### ### 0.0
2019-Apr-11 Thu ### ### ### ### 108,250 0 ### ### 0.0
2019-Apr-10 Wed 0.625 0.625 ### ### 65,888 ### ### ### 0.0
2019-Apr-09 Tue ### ### ### ### 60,720 0 73.7 73.7 0.0
2019-Apr-08 Mon ### ### ### ### 23.6 23.6 0.0
2019-Apr-05 Fri ### 0.625 ### ### ### ### 0.0
2019-Apr-04 Thu 0.625 ### ### ### ### ### 0.0
2019-Apr-03 Wed ### ### 0.625 0.625 18.5 18.5 0.0
2019-Apr-02 Tue ### ### ### ### 58,378 0 74.6 74.6 0.0
2019-Apr-01 Mon ### ### 0.625 ### 68.3 68.3 0.0
2019-Mar-29 Fri ### ### 0.625 ### 55,540 17,356 67.8 67.8 0.0
2019-Mar-28 Thu ### ### ### ### 84.9 84.9 0.0
2019-Mar-27 Wed ### ### 0.625 ### ### ### 0.0
2019-Mar-26 Tue 0.645 0.645 ### ### ### ### 0.0
2019-Mar-25 Mon ### ### ### ### 78.8 78.8 0.0
2019-Mar-22 Fri ### ### ### ### ### ### 0.0
2019-Mar-21 Thu 0.645 0.645 ### 0.645 89,576 28,888 71.6 71.6 ###
2019-Mar-20 Wed ### 0.645 ### 0.645 35,522 11,455 88.4 88.4 ###
2019-Mar-19 Tue ### ### ### ### 88.9 88.9 0.0
2019-Mar-18 Mon 0.645 ### ### ### ### ### 0.0
2019-Mar-15 Fri ### 0.675 ### ### 344,350 ### 11.9 11.9 0.0
2019-Mar-14 Thu ### ### ### ### 75.9 75.9 0.0
2019-Mar-13 Wed ### ### ### ### 8,673 0 ### ### 0.0
2019-Mar-12 Tue ### 0.675 ### ### 63,570 21,454 80.4 80.4 0.0
2019-Mar-11 Mon 0.675 0.675 ### 0.655 45,775 15,449 13.8 13.8 ###
2019-Mar-08 Fri 0.7 0.7 0.675 ### 12.9 12.9 0.0
2019-Mar-07 Thu ### 0.7 ### 0.7 ### ### ###
2019-Mar-06 Wed ### 0.72 ### 0.7 14.1 14.1 ###
2019-Mar-05 Tue 0.745 0.745 0.72 0.74 ### ### 0.1
2019-Mar-04 Mon ### 0.76 ### 0.75 119,858 45,546 ### ### ###
2019-Mar-01 Fri 0.745 0.745 0.725 ### ### ### 0.0
2019-Feb-28 Thu ### ### 0.74 0.745 ### ### ###
2019-Feb-27 Wed 0.73 0.78 0.72 0.74 231,349 ### ### ### 0.1
2019-Feb-26 Tue 0.7 0.75 ### 0.72 ### ### ###
2019-Feb-25 Mon ### 0.76 ### 0.76 ### ### 0.1
2019-Feb-22 Fri 0.72 0.72 ### 0.7 3,587,474 ### 11.5 11.5 ###
2019-Feb-21 Thu ### ### 0.685 ### 1,326,254 454,241 ### ### 0.0
2019-Feb-20 Wed 0.685 ### ### 0.685 43,544 0 ### ### 0.0
2019-Feb-19 Tue 0.685 0.685 0.685 0.685 71.3 71.3 0.0
2019-Feb-18 Mon 0.7 0.7 ### ### 386,522 135,282 ### ### 0.0
2019-Feb-15 Fri 0.7 0.7 ### 0.7 ### ### ###
2019-Feb-14 Thu 0.7 0.71 0.685 0.7 67.4 67.4 ###
2019-Feb-13 Wed ### ### ### ### 68.2 68.2 0.0
2019-Feb-11 Mon ### 0.685 ### 0.675 280,852 ### 87.5 87.5 0.0
2019-Feb-08 Fri 0.655 ### 0.655 ### ### ### 0.0
2019-Feb-07 Thu ### ### ### ### ### ### 0.0
2019-Feb-06 Wed ### ### ### ### ### ### 0.0
2019-Feb-05 Tue ### ### ### ### 17,477 0 ### ### 0.0
2019-Feb-04 Mon 0.655 ### ### ### 79.0 79.0 0.0
2019-Feb-01 Fri ### ### ### ### 119,287 0 ### ### 0.0
2019-Jan-31 Thu ### ### ### ### 232,949 0 72.0 72.0 0.0
2019-Jan-30 Wed 0.675 ### ### ### 240,883 0 80.5 80.5 0.0
2019-Jan-29 Tue ### ### 0.675 ### 75.5 75.5 0.0
2019-Jan-25 Fri ### ### ### ### 64.6 64.6 0.0
2019-Jan-10 Thu ### ### ### ### 85.3 85.3 0.0
2019-Jan-09 Wed ### ### ### ### 25,288 0 64.6 64.6 0.0
2019-Jan-02 Wed ### ### ### ### 90.4 90.4 0.0
2018-Dec-27 Thu ### ### ### ### 0 0.0
2018-Dec-20 Thu ### ### ### ### 29.2 29.2 0.0
2018-Dec-19 Wed ### 0.645 ### 0.645 78.5 78.5 ###
2018-Dec-13 Thu ### 0.655 ### ### 67.9 67.9 0.0
2018-Dec-12 Wed ### ### 0.655 0.655 32,681 ### 21.2 21.2 ###
2018-Dec-11 Tue ### ### ### ### 85.0 85.0 0.0
2018-Dec-10 Mon ### 0.675 0.655 ### 54,122 ### ### ### 0.0
2018-Dec-07 Fri ### ### ### 0.655 28.7 28.7 ###
2018-Dec-06 Thu ### ### 0.685 ### 75.7 75.7 0.0
2018-Dec-05 Wed ### ### ### ### 47,144 0 20.0 20.0 0.0
2018-Dec-04 Tue 0.72 0.72 ### ### ### ### 0.0
2018-Dec-03 Mon ### 0.72 ### ### 109,120 39,283 89.4 89.4 0.0
2018-Nov-30 Fri 0.71 0.71 0.685 ### 427,049 ### ### ### 0.0
2018-Nov-29 Thu ### 0.725 ### 0.71 74.8 74.8 ###
2018-Nov-13 Tue 0.76 0.76 0.74 0.74 ### ### 0.1
2018-Nov-12 Mon 0.78 0.78 0.76 0.76 14.5 14.5 0.1
2018-Nov-09 Fri 0.79 0.79 0.77 0.79 153,781 119,949 ### ### ###
2018-Nov-08 Thu 0.775 0.8 0.775 0.79 85.8 85.8 ###
2018-Nov-07 Wed 0.785 0.785 0.77 0.775 177,081 137,680 19.1 19.1 0.1
2018-Nov-06 Tue 0.785 0.79 0.78 0.79 4,074 ### ### ### ###
2018-Nov-05 Mon 0.78 0.8 0.76 0.78 64,179 50,059 ### ### 0.1
2018-Nov-02 Fri 0.74 0.775 ### 0.775 90.8 90.8 0.1
2018-Nov-01 Thu 0.74 0.74 0.73 0.73 80,222 ### ### ### 0.1
2018-Oct-31 Wed ### 0.75 ### 0.74 70.6 70.6 0.1
2018-Oct-30 Tue 0.71 0.71 0.7 0.71 174,558 ### 60.8 60.8 ###
2018-Oct-29 Mon 0.7 0.7 ### ### 127,853 44,748 ### ### 0.0
2018-Oct-26 Fri 0.72 0.73 0.71 0.73 85.0 85.0 0.1
2018-Oct-25 Thu 0.72 0.74 ### 0.71 296,149 109,575 35.7 35.7 ###
2018-Oct-24 Wed 0.75 0.752 0.74 0.745 ### ### ###
2018-Oct-23 Tue 0.76 0.77 0.75 0.76 81.1 81.1 0.1
2018-Oct-22 Mon 0.75 ### 0.75 0.755 ### ### ###
2018-Oct-19 Fri 0.75 0.76 0.75 0.75 ### ### ###
2018-Oct-18 Thu 0.755 0.76 0.75 0.75 ### ### ###
2018-Oct-17 Wed 0.74 0.76 0.74 0.76 84.9 84.9 0.1
2018-Oct-16 Tue 0.77 0.77 ### 0.74 365,728 ### ### ### 0.1
2018-Oct-15 Mon 0.777 0.79 0.77 0.77 32.5 32.5 0.1
2018-Oct-12 Fri 0.76 0.78 0.76 0.78 ### ### 0.1
2018-Oct-11 Thu 0.785 0.79 0.76 0.79 ### ### ###
2018-Oct-10 Wed 0.79 0.8 0.785 0.8 116,458 ### 84.0 84.0 0.1
2018-Oct-09 Tue 0.81 ### 0.76 0.785 17.0 17.0 ###
2018-Oct-08 Mon ### ### ### 0.82 23.9 23.9 0.1
2018-Oct-05 Fri 0.845 0.845 0.825 0.825 230,255 ### 13.2 13.2 0.1
2018-Oct-04 Thu 0.84 0.85 0.84 0.85 162,954 ### ### ### ###
2018-Oct-03 Wed 0.85 0.85 0.83 ### 16.8 16.8 0.0
2018-Oct-02 Tue 0.85 0.85 0.84 0.85 77.5 77.5 ###
2018-Oct-01 Mon 0.85 0.85 0.83 0.84 66,150 ### ### ### ###
2018-Sep-28 Fri 0.845 0.855 0.84 0.855 77.9 77.9 ###
2018-Sep-27 Thu 0.845 0.85 0.825 0.85 76.9 76.9 ###
2018-Sep-26 Wed 0.87 0.87 0.845 0.845 152,858 131,075 ### ### ###
2018-Sep-25 Tue ### ### 0.855 0.87 10.9 10.9 0.1
2018-Sep-24 Mon 0.88 ### 0.87 0.87 146,371 63,671 23.1 23.1 0.1


<< Previous 1 2 3 4 5 6 7 8 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 2025-05-17 04:29:23 thru 2025-05-17 04:29:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000