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 Sun 25-May-11 04:13:30 PM 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...

     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


1 2 3 4 Next >>


End of day Prices (full format),

225 Days for (ZEN) ZENITH ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-Aug-24 Mon ### ### ### ### 0 0.0
2020-Aug-21 Fri ### ### ### ### 0 0.0
2020-Aug-20 Thu ### ### ### ### 0 0.0
2020-Aug-19 Wed ### ### ### ### 0 0.0
2020-Aug-18 Tue ### ### ### ### 0 0.0
2020-Aug-17 Mon ### ### ### ### 0 0.0
2020-Aug-14 Fri ### ### ### ### 0 0.0
2020-Aug-13 Thu ### ### ### ### 0 0.0
2020-Aug-12 Wed ### ### ### ### 0 0.0
2020-Aug-11 Tue ### ### ### ### 0 0.0
2020-Aug-10 Mon ### ### ### ### 0 0.0
2020-Aug-07 Fri 1.055 ### ### ### ### ### 0.0
2020-Aug-06 Thu 1.055 1.055 ### 1.055 ### ### 0.1
2020-Aug-05 Wed ### 1.055 ### 1.055 69.2 69.2 0.1
2020-Aug-04 Tue ### 1.055 1.045 1.045 ### ### 0.1
2020-Aug-03 Mon ### ### 1.047 ### 71.1 71.1 0.0
2020-Jul-31 Fri ### 1.055 ### ### 76.4 76.4 0.0
2020-Jul-30 Thu ### ### ### ### 147,289 0 67.8 67.8 0.0
2020-Jul-29 Wed 1.045 ### 1.045 ### 78.1 78.1 0.0
2020-Jul-28 Tue 1.045 ### ### ### 6,376,426 0 79.6 79.6 0.0
2020-Jul-27 Mon 1.045 1.045 1.045 1.045 61.3 61.3 0.1
2020-Jul-24 Fri 1.045 1.045 ### 1.045 186,373 97,379 ### ### 0.1
2020-Jul-23 Thu 1.045 1.045 ### 1.045 506,878 264,843 61.7 61.7 0.1
2020-Jul-22 Wed 1.045 1.045 ### 1.045 84,752 44,282 ### ### 0.1
2020-Jul-21 Tue ### 1.045 ### ### 51.4 51.4 0.0
2020-Jul-20 Mon ### ### ### ### 0 0.0
2020-Jul-17 Fri 0.945 ### ### ### 7,574 0 75.6 75.6 0.0
2020-Jul-16 Thu ### ### ### 0.945 185,077 0 ### ### 0.1
2020-Jul-15 Wed 0.945 ### 0.945 ### 64.3 64.3 0.0
2020-Jul-14 Tue ### ### ### 0.945 85.1 85.1 0.1
2020-Jul-13 Mon ### ### 0.89 ### 37.0 37.0 0.0
2020-Jul-10 Fri ### ### 0.985 0.985 261,228 128,654 ### ### ###
2020-Jul-09 Thu ### ### 0.987 ### 365,759 ### 65.5 65.5 0.0
2020-Jul-08 Wed 1 1 ### ### 22,772 11,386 ### ### 0.0
2020-Jul-07 Tue ### ### ### ### ### ### 0.0
2020-Jul-06 Mon 1 ### ### ### ### ### 0.0
2020-Jul-03 Fri ### ### ### ### 101,486 0 ### ### 0.0
2020-Jul-02 Thu ### ### ### ### 274,473 0 ### ### 0.0
2020-Jul-01 Wed ### ### 0.985 0.985 ### ### ###
2020-Jun-30 Tue ### ### ### ### ### ### 0.0
2020-Jun-29 Mon 0.985 ### 0.985 ### ### ### 0.0
2020-Jun-26 Fri ### 0.985 ### 0.985 ### ### ###
2020-Jun-25 Thu ### ### 0.975 ### 265,888 129,620 ### ### 0.0
2020-Jun-24 Wed ### ### 0.975 ### 67.3 67.3 0.0
2020-Jun-23 Tue ### ### 0.975 ### 45,722 22,289 ### ### 0.0
2020-Jun-22 Mon 0.985 0.985 0.975 ### 689,221 ### 37.9 37.9 0.0
2020-Jun-19 Fri ### 0.985 ### 0.985 67.0 67.0 ###
2020-Jun-18 Thu 0.975 0.985 0.975 0.985 140,689 137,875 80.8 80.8 ###
2020-Jun-17 Wed 0.975 ### 0.975 ### 210,987 102,856 74.1 74.1 0.0
2020-Jun-16 Tue ### ### 0.975 0.975 404,857 ### 24.6 24.6 ###
2020-Jun-15 Mon ### ### 0.975 0.975 126,225 ### 58.5 58.5 ###
2020-Jun-12 Fri 0.985 0.985 0.975 0.975 950,627 ### 27.8 27.8 ###
2020-Jun-11 Thu ### ### ### ### ### ### 0.0
2020-Jun-10 Wed ### ### 0.985 ### 64.7 64.7 0.0
2020-Jun-09 Tue ### ### ### ### ### ### 0.0
2020-Jun-05 Fri 0.985 0.985 ### 0.985 62.7 62.7 ###
2020-Jun-04 Thu 0.985 ### 0.975 ### 1,334,058 650,353 ### ### 0.0
2020-Jun-03 Wed ### ### 0.975 0.975 979,925 ### ### ### ###
2020-Jun-02 Tue 0.985 ### 0.985 0.985 1,410,273 694,559 66.8 66.8 ###
2020-Jun-01 Mon ### ### ### ### ### ### 0.0
2020-May-29 Fri ### ### ### ### ### ### 0.0
2020-May-28 Thu ### ### ### ### 141,725 0 81.9 81.9 0.0
2020-May-27 Wed ### ### ### 0.945 ### ### 0.1
2020-May-26 Tue ### ### ### 0.945 988,585 0 ### ### 0.1
2020-May-25 Mon 0.945 ### ### 0.945 ### ### 0.1
2020-May-22 Fri 0.975 0.975 ### ### 28.0 28.0 0.0
2020-May-21 Thu ### ### 0.945 0.945 1,001,280 ### ### ### 0.1
2020-May-20 Wed ### ### ### ### 57.7 57.7 0.0
2020-May-19 Tue ### ### ### ### 68.8 68.8 0.0
2020-May-18 Mon ### ### ### ### 70.9 70.9 0.0
2020-May-15 Fri ### ### ### 0.955 32.3 32.3 0.1
2020-May-14 Thu ### ### ### 0.955 582,274 0 38.4 38.4 0.1
2020-May-13 Wed ### ### ### ### 674,844 0 ### ### 0.0
2020-May-12 Tue ### ### ### ### 723,945 0 ### ### 0.0
2020-May-11 Mon ### ### ### ### 557,758 0 ### ### 0.0
2020-May-08 Fri ### 0.985 ### 0.975 29.8 29.8 ###
2020-May-07 Thu ### ### ### ### 1,049,477 0 ### ### 0.0
2020-May-06 Wed ### ### ### ### 71.6 71.6 0.0
2020-May-05 Tue ### ### ### ### 739,653 0 63.5 63.5 0.0
2020-May-04 Mon ### ### ### ### 30.9 30.9 0.0
2020-May-01 Fri ### ### ### ### ### ### 0.0
2020-Apr-30 Thu ### ### ### ### 553,480 0 54.4 54.4 0.0
2020-Apr-29 Wed 1 ### 1 ### 1,195,354 597,677 ### ### 0.0
2020-Apr-28 Tue 1 1 ### 1 422,383 ### 70.2 70.2 ###
2020-Apr-27 Mon 1 ### ### ### 1,237,088 0 28.0 28.0 0.0
2020-Apr-24 Fri ### ### ### ### 362,924 0 20.6 20.6 0.0
2020-Apr-23 Thu ### ### 1 ### ### ### 0.0
2020-Apr-22 Wed 1 1 ### ### 299,524 ### 31.6 31.6 0.0
2020-Apr-21 Tue 1 ### ### ### 1,238,754 0 ### ### 0.0
2020-Apr-20 Mon ### ### 0.985 ### 47.1 47.1 0.0
2020-Apr-17 Fri ### ### ### ### 484,243 0 67.5 67.5 0.0
2020-Apr-16 Thu ### 1 ### ### 71.9 71.9 0.0
2020-Apr-15 Wed ### ### ### ### 387,076 0 ### ### 0.0
2020-Apr-14 Tue 1 ### 1 ### 1,255,944 627,972 ### ### 0.0
2020-Apr-09 Thu 1 ### ### 1 1,270,745 0 53.7 53.7 ###
2020-Apr-08 Wed ### ### 0.955 1 3,953,527 ### 84.5 84.5 ###
2020-Apr-07 Tue ### ### ### ### ### ### 0.0
2020-Apr-06 Mon 0.88 ### 0.88 ### 91.0 91.0 0.0
2020-Apr-03 Fri 0.87 0.885 0.87 0.87 420,487 368,977 77.5 77.5 0.1
2020-Apr-02 Thu 0.845 ### 0.845 0.86 ### ### ###
2020-Apr-01 Wed 0.85 0.855 0.845 0.85 ### ### ###
2020-Mar-31 Tue 0.86 ### 0.84 0.85 29.2 29.2 ###
2020-Mar-30 Mon 0.84 0.86 0.82 0.86 ### ### ###
2020-Mar-27 Fri 0.88 ### 0.825 0.855 625,873 258,172 ### ### ###
2020-Mar-26 Thu ### ### 0.85 0.88 624,088 ### 61.4 61.4 0.1
2020-Mar-25 Wed 0.84 ### 0.83 ### 410,721 170,449 81.8 81.8 0.0
2020-Mar-24 Tue 0.82 0.82 0.82 0.82 ### ### 0.1
2020-Mar-23 Mon 0.845 0.845 0.79 0.82 53.2 53.2 0.1
2020-Mar-20 Fri 0.81 0.855 0.81 0.84 1,661,785 ### ### ### ###
2020-Mar-19 Thu 0.855 0.855 0.78 0.79 ### ### ###
2020-Mar-18 Wed 0.88 0.89 0.86 0.87 54.2 54.2 0.1
2020-Mar-17 Tue 0.88 0.89 0.875 0.89 53.3 53.3 ###
2020-Mar-16 Mon ### ### 0.86 0.885 ### ### ###
2020-Mar-13 Fri 0.945 0.945 0.89 0.925 3,026,453 2,776,770 25.7 25.7 ###
2020-Mar-12 Thu ### ### 0.945 0.955 ### ### 0.1
2020-Mar-11 Wed ### ### ### 0.975 2,963,647 0 ### ### ###
2020-Mar-10 Tue ### 0.975 0.955 ### ### ### 0.0
2020-Mar-09 Mon ### ### 0.945 ### ### ### 0.0
2020-Mar-06 Fri ### 0.7 0.685 ### 130,240 ### ### ### 0.0
2020-Mar-05 Thu 0.675 0.7 0.675 0.7 82,988 57,054 ### ### ###
2020-Mar-04 Wed ### ### ### ### 42,841 0 32.7 32.7 0.0
2020-Mar-03 Tue 0.71 ### ### 0.7 ### ### ###
2020-Mar-02 Mon ### ### ### ### 111,278 0 59.4 59.4 0.0
2020-Feb-28 Fri 0.73 0.73 ### ### 21.0 21.0 0.0
2020-Feb-27 Thu 0.73 0.73 0.73 0.73 0 0.1
2020-Feb-26 Wed ### 0.73 0.7 0.73 ### ### 0.1
2020-Feb-25 Tue ### 0.75 0.71 0.74 84.4 84.4 0.1
2020-Feb-24 Mon 0.76 0.76 0.73 0.74 667,382 ### ### ### 0.1
2020-Feb-21 Fri 0.77 0.77 0.76 0.77 69.6 69.6 0.1
2020-Feb-20 Thu 0.76 0.775 0.76 0.77 ### ### 0.1
2020-Feb-19 Wed 0.78 0.78 0.76 0.76 49,245 ### 14.6 14.6 0.1
2020-Feb-18 Tue ### 0.78 0.76 0.78 ### ### 0.1
2020-Feb-17 Mon 0.755 0.77 0.755 0.76 161,741 123,327 ### ### 0.1
2020-Feb-14 Fri 0.76 0.76 0.745 0.75 498,572 375,175 23.5 23.5 ###
2020-Feb-13 Thu 0.77 0.785 ### 0.77 72.6 72.6 0.1
2020-Feb-12 Wed 0.755 0.8 0.75 0.76 859,553 666,153 73.4 73.4 0.1
2020-Feb-11 Tue 0.655 0.74 0.655 0.74 ### ### 0.1
2020-Feb-10 Mon ### 0.7 ### 0.7 78.1 78.1 ###
2020-Feb-07 Fri ### 0.7 ### 0.7 92,524 32,383 ### ### ###
2020-Feb-06 Thu ### ### ### ### 696,726 0 80.8 80.8 0.0
2020-Feb-05 Wed ### 0.675 ### 0.675 84.8 84.8 0.0
2020-Feb-04 Tue ### ### ### ### 60,625 0 64.1 64.1 0.0
2020-Feb-03 Mon 0.675 0.675 0.645 0.675 157,843 104,176 ### ### 0.0
2020-Jan-31 Fri 0.7 0.7 0.7 0.7 0 ###
2020-Jan-30 Thu 0.7 0.7 ### 0.7 102,170 35,759 77.2 77.2 ###
2020-Jan-29 Wed 0.685 0.7 ### 0.7 226,486 79,270 ### ### ###
2020-Jan-28 Tue ### 0.7 0.685 0.685 496,745 ### 36.1 36.1 0.0
2020-Jan-24 Fri 0.72 0.73 0.72 0.725 ### ### ###
2020-Jan-23 Thu 0.71 0.72 0.7 0.7 25.2 25.2 ###
2020-Jan-22 Wed 0.7 0.73 0.7 0.72 ### ### ###
2020-Jan-21 Tue ### 0.7 0.675 0.7 90.6 90.6 ###
2020-Jan-20 Mon 0.655 0.7 0.655 ### ### ### 0.0
2020-Jan-17 Fri ### ### ### ### 60,188 0 ### ### 0.0
2020-Jan-16 Thu ### 0.655 0.645 0.655 76.8 76.8 ###
2020-Jan-15 Wed ### ### ### ### 92.3 92.3 0.0
2020-Jan-14 Tue ### 0.645 ### ### 62,343 ### 64.6 64.6 0.0
2020-Jan-13 Mon ### 0.645 ### 0.645 ### ### ###
2020-Jan-10 Fri ### ### ### 0.645 50,146 0 76.8 76.8 ###
2020-Jan-09 Thu ### ### ### ### 24,150 0 ### ### 0.0
2020-Jan-08 Wed ### ### ### ### ### ### 0.0
2020-Jan-07 Tue ### ### ### ### 156,451 0 63.5 63.5 0.0
2020-Jan-06 Mon 0.655 0.655 ### ### 26.7 26.7 0.0
2020-Jan-03 Fri ### ### ### ### 0 0.0
2020-Jan-02 Thu ### 0.655 ### ### ### ### 0.0
2019-Dec-30 Mon ### 0.655 ### 0.655 75.6 75.6 ###
2019-Dec-27 Fri ### ### ### ### 0 0.0
2019-Dec-24 Tue 0.645 0.645 ### ### 19.5 19.5 0.0
2019-Dec-23 Mon ### ### ### ### ### ### 0.0
2019-Dec-20 Fri ### 0.645 ### ### 112,646 36,328 83.0 83.0 0.0
2019-Dec-19 Thu ### 0.645 ### 0.645 94.1 94.1 ###
2019-Dec-18 Wed ### ### ### ### 415,649 0 80.2 80.2 0.0
2019-Dec-17 Tue 0.625 0.625 0.625 0.625 ### ### 0.0
2019-Dec-16 Mon ### ### 0.625 ### 9,323 ### ### ### 0.0
2019-Dec-13 Fri 0.625 ### 0.625 ### 40,486 12,651 ### ### 0.0
2019-Dec-12 Thu ### ### 0.625 ### ### ### 0.0
2019-Dec-11 Wed ### ### ### ### 306,776 0 92.1 92.1 0.0
2019-Dec-10 Tue ### ### ### ### 135,251 0 75.1 75.1 0.0
2019-Dec-09 Mon ### ### ### ### ### ### 0.0
2019-Dec-06 Fri 0.645 ### ### ### 112,682 0 ### ### 0.0
2019-Dec-05 Thu 0.655 0.655 0.655 0.655 0 ###
2019-Dec-04 Wed ### 0.655 ### 0.655 116,578 38,179 ### ### ###
2019-Dec-03 Tue ### ### ### ### 95.6 95.6 0.0
2019-Dec-02 Mon ### ### ### ### 24.1 24.1 0.0
2019-Nov-29 Fri ### 0.675 ### ### ### ### 0.0
2019-Nov-28 Thu 0.655 ### ### ### 162,977 0 86.9 86.9 0.0
2019-Nov-27 Wed 0.645 ### ### ### 26.2 26.2 0.0
2019-Nov-26 Tue 0.655 ### ### ### 26.9 26.9 0.0
2019-Nov-25 Mon 0.625 ### 0.625 0.655 95.9 95.9 ###
2019-Nov-22 Fri ### ### ### 0.625 190,625 0 ### ### 0.0
2019-Nov-21 Thu ### ### ### ### ### ### 0.0
2019-Nov-20 Wed ### ### 0.625 0.625 21.9 21.9 0.0
2019-Nov-19 Tue ### ### ### ### 0 0.0
2019-Nov-18 Mon ### ### ### ### 31.2 31.2 0.0
2019-Nov-15 Fri ### ### ### ### ### ### 0.0
2019-Nov-14 Thu 0.625 0.625 ### 0.625 446,950 139,671 ### ### 0.0
2019-Nov-13 Wed ### 0.645 0.625 ### 316,157 200,759 ### ### 0.0
2019-Nov-12 Tue ### ### ### ### 206,177 0 ### ### 0.0
2019-Nov-11 Mon ### ### ### 0.625 92.9 92.9 0.0
2019-Nov-08 Fri ### ### ### ### 83.0 83.0 0.0
2019-Nov-07 Thu ### 0.625 ### ### 66.2 66.2 0.0
2019-Nov-06 Wed ### ### ### ### 80.7 80.7 0.0
2019-Nov-05 Tue ### ### ### ### 79.2 79.2 0.0
2019-Nov-04 Mon ### ### ### 0.625 33,824 0 ### ### 0.0
2019-Nov-01 Fri ### ### ### ### 0 0.0
2019-Oct-31 Thu ### ### ### ### 71.8 71.8 0.0
2019-Oct-30 Wed 0.625 0.625 ### ### 17,324 ### 30.7 30.7 0.0
2019-Oct-29 Tue ### 0.625 ### ### 94,852 29,641 74.0 74.0 0.0
2019-Oct-28 Mon 0.625 0.645 0.625 ### 88.6 88.6 0.0
2019-Oct-25 Fri ### ### ### ### ### ### 0.0
2019-Oct-24 Thu ### ### ### ### 93.9 93.9 0.0
2019-Oct-23 Wed ### ### ### ### ### ### 0.0
2019-Oct-22 Tue ### ### ### ### 28.0 28.0 0.0
2019-Oct-21 Mon ### ### ### ### 15.7 15.7 0.0
2019-Oct-18 Fri ### ### ### ### ### ### 0.0
2019-Oct-17 Thu ### ### ### ### 27,776 0 23.2 23.2 0.0
2019-Oct-16 Wed ### 0.645 ### 0.645 72.8 72.8 ###
2019-Oct-15 Tue ### 0.645 ### 0.645 77.2 77.2 ###
2019-Oct-14 Mon ### 0.645 ### 0.645 93.0 93.0 ###
2019-Oct-11 Fri ### 0.645 ### 0.645 65,486 ### ### ### ###
2019-Oct-10 Thu ### 0.645 ### ### 857,249 ### ### ### 0.0
2019-Oct-09 Wed ### ### ### ### ### ### 0.0
2019-Oct-08 Tue ### ### ### ### 70.7 70.7 0.0
2019-Oct-07 Mon ### 0.645 ### 0.645 83.7 83.7 ###
2019-Oct-04 Fri ### ### ### ### ### ### 0.0
2019-Oct-03 Thu ### ### ### ### 33,050 0 77.7 77.7 0.0


1 2 3 4 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 2025-05-11 16:13:30 thru 2025-05-11 16:13:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000