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 Tue 25-May-13 10:47:30 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 5...

     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 .. Friday 9th 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
2018-Sep-21 Fri 0.87 0.875 0.855 0.87 ### ### 0.1
2018-Sep-20 Thu 0.87 0.875 ### ### 171,471 ### 28.7 28.7 0.0
2018-Sep-19 Wed 0.845 0.88 0.845 0.87 89.1 89.1 0.1
2018-Sep-18 Tue ### ### ### 0.845 279,386 0 ### ### ###
2018-Sep-17 Mon 0.84 0.84 ### 0.84 308,181 ### ### ### ###
2018-Sep-14 Fri 0.825 0.845 ### 0.84 262,689 110,986 82.8 82.8 ###
2018-Sep-13 Thu 0.855 0.855 0.8 0.82 ### ### 0.1
2018-Sep-12 Wed 0.875 0.885 0.86 ### 23.5 23.5 0.0
2018-Sep-11 Tue ### ### 0.87 0.875 508,755 ### 13.5 13.5 0.1
2018-Sep-10 Mon ### ### ### ### 271,340 0 11.8 11.8 0.0
2018-Sep-07 Fri ### ### ### ### 151,174 0 ### ### 0.0
2018-Sep-06 Thu ### ### ### ### 79.7 79.7 0.0
2018-Sep-05 Wed ### 0.985 ### ### ### ### 0.0
2018-Sep-04 Tue ### 0.975 ### ### 679,726 ### ### ### 0.0
2018-Sep-03 Mon 0.89 ### 0.89 ### 363,442 ### 88.7 88.7 0.0
2018-Aug-31 Fri ### ### 0.88 0.88 19.3 19.3 0.1
2018-Aug-30 Thu 0.88 ### 0.88 0.89 ### ### ###
2018-Aug-29 Wed ### ### ### 0.875 882,970 0 ### ### 0.1
2018-Aug-28 Tue 0.945 ### ### ### ### ### 0.0
2018-Aug-27 Mon ### ### ### ### 385,925 0 78.6 78.6 0.0
2018-Aug-24 Fri ### ### 0.925 ### 350,379 162,050 ### ### 0.0
2018-Aug-23 Thu ### ### ### ### 183,048 0 ### ### 0.0
2018-Aug-22 Wed ### 0.985 ### ### ### ### 0.0
2018-Aug-21 Tue ### ### ### ### ### ### 0.0
2018-Aug-20 Mon ### ### ### ### 128,486 0 ### ### 0.0
2018-Aug-17 Fri ### ### 0.985 ### 447,682 220,483 ### ### 0.0
2018-Aug-16 Thu ### ### ### ### 823,445 0 93.3 93.3 0.0
2018-Aug-15 Wed 0.955 1 0.955 0.975 88.0 88.0 ###
2018-Aug-14 Tue ### ### ### ### 918,352 0 68.3 68.3 0.0
2018-Aug-13 Mon ### ### 0.855 0.925 ### ### ###
2018-Aug-10 Fri ### ### ### ### 7.5 7.5 0.0
2018-Aug-09 Thu ### ### ### ### 811,052 0 4.2 4.2 0.0
2018-Aug-08 Wed ### ### ### ### 83.9 83.9 0.0
2018-Aug-07 Tue ### ### ### ### 760,724 0 ### ### 0.0
2018-Aug-06 Mon 1.155 ### ### ### 6.5 6.5 0.0
2018-Aug-03 Fri 1.2 1.21 1.175 ### 808,782 964,472 30.9 30.9 0.0
2018-Aug-02 Thu 1.22 1.24 1.175 ### 1,356,589 1,638,081 18.2 18.2 0.0
2018-Aug-01 Wed ### ### ### ### 2,715,488 0 ### ### 0.0
2018-Jul-31 Tue ### ### ### ### ### ### 0.0
2018-Jul-30 Mon ### ### 1.085 ### ### ### 0.0
2018-Jul-27 Fri ### ### 1.075 1.085 594,354 ### 72.7 72.7 0.1
2018-Jul-26 Thu ### ### 1.055 ### 1,171,425 617,926 79.9 79.9 0.0
2018-Jul-25 Wed ### ### ### ### 497,485 0 71.2 71.2 0.0
2018-Jul-24 Tue ### ### ### ### 1,519,878 0 ### ### 0.0
2018-Jul-23 Mon ### ### ### ### 873,959 0 75.7 75.7 0.0
2018-Jul-20 Fri ### ### ### ### 561,586 0 ### ### 0.0
2018-Jul-19 Thu ### ### ### ### 186,179 0 70.9 70.9 0.0
2018-Jul-18 Wed ### ### ### ### 73.7 73.7 0.0
2018-Jul-17 Tue ### ### ### ### 266,773 0 ### ### 0.0
2018-Jul-16 Mon ### ### 1.025 1.045 18.1 18.1 0.1
2018-Jul-13 Fri ### ### ### ### 98.6 98.6 0.0
2018-Jul-12 Thu ### ### 0.955 ### 186,550 89,077 78.8 78.8 0.0
2018-Jul-11 Wed ### ### ### ### ### ### 0.0
2018-Jul-10 Tue ### 0.975 0.955 ### 79.0 79.0 0.0
2018-Jul-09 Mon ### 0.975 0.955 0.955 231,742 ### ### ### 0.1
2018-Jul-06 Fri ### ### ### ### 193,746 0 80.2 80.2 0.0
2018-Jul-05 Thu ### 0.945 0.925 0.945 132,958 ### ### ### 0.1
2018-Jul-04 Wed ### 0.945 ### ### 74,145 ### ### ### 0.0
2018-Jul-03 Tue ### ### 0.925 0.925 ### ### ###
2018-Jul-02 Mon ### 0.945 ### ### ### ### 0.0
2018-Jun-29 Fri 0.945 ### 0.945 0.945 34,481 ### ### ### 0.1
2018-Jun-28 Thu ### ### ### ### 63,150 0 ### ### 0.0
2018-Jun-27 Wed ### ### ### ### 189,228 0 ### ### 0.0
2018-Jun-26 Tue ### ### ### ### 32.2 32.2 0.0
2018-Jun-25 Mon ### 0.975 ### ### 129,753 63,254 ### ### 0.0
2018-Jun-22 Fri ### ### ### 0.975 106,526 0 22.7 22.7 ###
2018-Jun-21 Thu ### 0.975 ### 0.975 90.7 90.7 ###
2018-Jun-20 Wed ### 0.945 ### ### 90.6 90.6 0.0
2018-Jun-19 Tue ### ### 0.89 ### ### ### 0.0
2018-Jun-18 Mon 0.89 0.89 0.89 0.89 90,972 ### 73.6 73.6 ###
2018-Jun-15 Fri ### ### 0.89 0.89 132,740 ### 27.2 27.2 ###
2018-Jun-14 Thu ### ### ### ### 43,377 0 ### ### 0.0
2018-Jun-13 Wed ### ### ### ### 37.6 37.6 0.0
2018-Jun-12 Tue ### ### ### ### ### ### 0.0
2018-Jun-08 Fri ### ### ### ### 128,559 0 14.1 14.1 0.0
2018-Jun-07 Thu ### ### 0.88 ### 247,576 ### 86.3 86.3 0.0
2018-Jun-06 Wed ### ### ### ### 240,356 0 ### ### 0.0
2018-Jun-05 Tue ### ### ### ### ### ### 0.0
2018-Jun-04 Mon ### ### ### ### 308,788 0 ### ### 0.0
2018-Jun-01 Fri ### 1 ### ### 414,159 207,079 ### ### 0.0
2018-May-31 Thu ### ### ### ### 94.5 94.5 0.0
2018-May-30 Wed ### ### ### ### 26.9 26.9 0.0
2018-May-29 Tue ### 0.955 ### ### 96.2 96.2 0.0
2018-May-28 Mon ### ### 0.885 ### 586,523 ### 15.2 15.2 0.0
2018-May-25 Fri 0.87 ### ### 0.88 ### ### 0.1
2018-May-24 Thu 0.84 0.86 0.84 0.86 ### ### ###
2018-May-23 Wed 0.82 0.84 0.82 0.84 203,725 ### ### ### ###
2018-May-22 Tue 0.825 0.83 ### 0.83 181,273 75,228 ### ### ###
2018-May-21 Mon 0.83 0.83 0.825 0.825 54,229 44,874 27.5 27.5 0.1
2018-May-18 Fri 0.84 0.84 0.825 0.83 ### ### ###
2018-May-17 Thu 0.825 0.86 0.825 0.85 88.4 88.4 ###
2018-May-16 Wed 0.81 0.82 ### 0.82 193,059 79,154 ### ### 0.1
2018-May-15 Tue ### ### ### ### 53,654 0 27.9 27.9 0.0
2018-May-14 Mon 0.79 0.83 0.785 ### 90.4 90.4 0.0
2018-May-11 Fri 0.78 0.78 0.775 0.775 ### ### 0.1
2018-May-10 Thu 0.76 0.79 0.76 0.79 92.4 92.4 ###
2018-May-09 Wed 0.75 0.75 0.74 0.74 ### ### 0.1
2018-May-08 Tue 0.75 0.75 0.745 0.745 32,942 24,624 31.2 31.2 ###
2018-May-07 Mon 0.74 0.75 0.74 0.75 83.3 83.3 ###
2018-May-04 Fri 0.75 0.75 0.74 0.75 ### ### ###
2018-May-03 Thu 0.75 0.76 0.74 0.75 111,158 ### ### ### ###
2018-May-02 Wed 0.74 0.74 ### ### 27.5 27.5 0.0
2018-May-01 Tue 0.74 0.745 ### ### 30.4 30.4 0.0
2018-Apr-30 Mon 0.75 0.75 ### ### 131,771 ### 18.0 18.0 0.0
2018-Apr-27 Fri 0.75 0.75 0.75 0.75 ### ### ###
2018-Apr-26 Thu ### ### 0.75 0.75 6.5 6.5 ###
2018-Apr-24 Tue 0.755 0.785 0.75 0.75 29.1 29.1 ###
2018-Apr-23 Mon 0.76 0.76 0.725 0.74 16.2 16.2 0.1
2018-Apr-20 Fri 0.8 0.825 0.785 0.785 22,327 17,973 18.8 18.8 ###
2018-Apr-19 Thu 0.79 0.8 0.79 0.8 8,543 ### ### ### 0.1
2018-Apr-18 Wed ### ### ### ### 68.2 68.2 0.0
2018-Apr-17 Tue 0.78 0.785 0.77 0.77 ### ### 0.1
2018-Apr-16 Mon 0.745 0.76 0.745 0.76 88.2 88.2 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 2025-05-13 10:47:30 thru 2025-05-13 10:47:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000