(ZEN) ZENITH ENERGY LIMITED Daily Prices Page 7...


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 January 2026
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
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


<< Previous 1 2 3 4 5 6 7 8 Next >>

Server processing from 2026-01-16 22:20:42 thru 2026-01-16 22:20:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000