(ZFX) ZINIFEX LIMITED Daily Prices Page 3...


Prev Section TOC    Company Info for ZFX    Limits Next Section


Company Details for (ZFX) ZINIFEX LIMITED

Listing Code ZFX
Listing Name ZINIFEX LIMITED
GICS Sector Materials
ISIN Name ZINIFEX LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ZFX1


Maximum Price date available .. Tuesday 11th June 2024
Latest price with VOLUME for ZFX .. Friday 20th June 2008

ZFX 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 1.47 387,924 1.4
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for ZFX    Bottom Next Section


<< Previous 1 2 3


End of day Prices (full format),

450 Days for (ZFX) ZINIFEX LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Dec-06 Mon 2.27 2.28 2.25 2.26 ### ### ###
2004-Dec-03 Fri ### ### 2.22 2.23 1,432,143 1,589,678 ### ### ###
2004-Dec-02 Thu ### ### ### ### 3,069,423 0 30.3 30.3 0.0
2004-Dec-01 Wed ### ### ### ### 2,601,720 0 37.5 37.5 0.0
2004-Nov-30 Tue ### ### ### ### 31.8 31.8 0.0
2004-Nov-29 Mon ### ### 2.29 ### ### ### 0.0
2004-Nov-26 Fri ### ### ### ### 15,455,879 0 ### ### 0.0
2004-Nov-25 Thu ### ### 2.29 ### ### ### 0.0
2004-Nov-24 Wed 2.27 ### 2.25 2.29 71.7 71.7 ###
2004-Nov-23 Tue 2.2 2.25 ### 2.25 7,712,658 8,676,740 ### ### ###
2004-Nov-22 Mon ### 2.2 ### 2.2 82.3 82.3 0.2
2004-Nov-19 Fri ### ### ### ### ### ### 0.0
2004-Nov-18 Thu ### ### ### ### ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 24.9 24.9 0.0
2004-Nov-16 Tue ### ### ### ### ### ### 0.0
2004-Nov-15 Mon ### ### ### ### ### ### 0.0
2004-Nov-12 Fri ### ### ### ### 2,579,850 0 69.1 69.1 0.0
2004-Nov-11 Thu ### ### ### ### 1,159,848 0 24.2 24.2 0.0
2004-Nov-10 Wed ### ### ### ### ### ### 0.0
2004-Nov-09 Tue ### ### ### ### 70.5 70.5 0.0
2004-Nov-08 Mon ### ### ### ### 4,496,145 0 ### ### 0.0
2004-Nov-05 Fri ### ### ### ### 1,617,479 0 ### ### 0.0
2004-Nov-04 Thu ### ### ### ### 2,323,924 0 ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 69.3 69.3 0.0
2004-Nov-02 Tue ### ### ### ### ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 1,399,576 0 86.7 86.7 0.0
2004-Oct-29 Fri ### ### ### ### 28.3 28.3 0.0
2004-Oct-28 Thu ### ### ### ### ### ### 0.0
2004-Oct-27 Wed ### ### ### ### 21.8 21.8 0.0
2004-Oct-26 Tue ### ### ### ### ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 22.2 22.2 0.0
2004-Oct-22 Fri ### ### 2 ### 77.5 77.5 0.0
2004-Oct-21 Thu ### ### ### 2 21.2 21.2 0.1
2004-Oct-20 Wed ### ### ### ### 5,522,784 0 ### ### 0.0
2004-Oct-19 Tue ### ### ### ### 86.1 86.1 0.0
2004-Oct-18 Mon ### ### ### ### 77.9 77.9 0.0
2004-Oct-15 Fri ### ### ### ### 80.1 80.1 0.0
2004-Oct-14 Thu ### ### ### ### 7,014,178 0 ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 4,591,145 0 17.8 17.8 0.0
2004-Oct-12 Tue ### ### ### ### ### ### 0.0
2004-Oct-11 Mon ### ### ### ### ### ### 0.0
2004-Oct-08 Fri ### ### ### ### ### ### 0.0
2004-Oct-07 Thu ### ### ### ### 76.4 76.4 0.0
2004-Oct-06 Wed ### ### ### ### 2,687,686 0 ### ### 0.0
2004-Oct-05 Tue ### 2.2 ### 2.2 4,765,248 5,241,772 ### ### 0.2
2004-Oct-04 Mon ### ### ### ### 88.7 88.7 0.0
2004-Oct-01 Fri ### ### ### ### ### ### 0.0
2004-Sep-30 Thu ### ### ### ### 7,800,440 0 24.5 24.5 0.0
2004-Sep-29 Wed ### ### ### ### 65.6 65.6 0.0
2004-Sep-28 Tue ### ### ### ### 4,761,386 0 91.1 91.1 0.0
2004-Sep-27 Mon ### ### ### ### 30.8 30.8 0.0
2004-Sep-24 Fri ### 2.2 ### ### 17,965,888 19,762,476 ### ### 0.0
2004-Sep-23 Thu ### ### ### ### 13,950,486 0 ### ### 0.0
2004-Sep-22 Wed 1.85 ### 1.85 1.88 ### ### 0.1
2004-Sep-21 Tue 1.83 1.85 1.83 1.83 942,050 1,733,372 66.5 66.5 ###
2004-Sep-20 Mon 1.82 1.85 1.82 1.83 2,334,089 4,283,053 ### ### ###
2004-Sep-17 Fri 1.8 1.82 1.79 1.82 1,378,375 ### ### ### ###
2004-Sep-16 Thu 1.8 1.81 1.79 1.8 62.6 62.6 0.1
2004-Sep-15 Wed 1.78 1.79 1.77 1.78 ### ### 0.1
2004-Sep-14 Tue 1.78 1.79 1.77 1.78 ### ### 0.1
2004-Sep-13 Mon 1.8 1.8 1.78 1.79 ### ### 0.1
2004-Sep-10 Fri 1.79 1.79 1.78 1.79 ### ### 0.1
2004-Sep-09 Thu 1.77 1.79 1.76 1.79 ### ### 0.1
2004-Sep-08 Wed 1.78 1.8 1.76 1.77 2,673,986 ### 28.8 28.8 ###
2004-Sep-07 Tue 1.78 1.78 1.76 1.77 1,934,726 ### 29.9 29.9 ###
2004-Sep-06 Mon 1.8 1.81 1.77 1.77 ### ### ###
2004-Sep-03 Fri 1.83 1.83 1.79 1.79 3,542,583 6,412,075 ### ### 0.1
2004-Sep-02 Thu 1.84 1.85 1.82 1.84 4,326,971 ### 70.8 70.8 ###
2004-Sep-01 Wed 1.85 1.87 1.84 1.85 70.2 70.2 0.1
2004-Aug-31 Tue 1.83 1.86 1.83 1.84 22,974,027 42,387,079 ### ### ###
2004-Aug-30 Mon 1.83 1.87 1.82 1.83 ### ### ###
2004-Aug-27 Fri 1.78 1.8 1.76 1.8 74.5 74.5 0.1
2004-Aug-26 Thu 1.77 1.78 1.76 1.78 75.0 75.0 0.1
2004-Aug-25 Wed 1.78 1.79 1.77 1.78 6,448,282 11,477,941 68.2 68.2 0.1
2004-Aug-24 Tue 1.79 1.79 1.76 1.77 2,430,944 4,314,925 21.2 21.2 ###
2004-Aug-23 Mon 1.78 1.79 1.77 1.78 2,516,245 ### 66.1 66.1 0.1
2004-Aug-20 Fri 1.77 1.78 1.77 1.78 387,924 ### ### ### 0.1
2004-Aug-19 Thu 1.76 1.78 1.76 1.77 72.9 72.9 ###
2004-Aug-18 Wed 1.77 1.79 1.75 1.76 ### ### 0.1
2004-Aug-17 Tue 1.79 1.82 1.77 1.78 3,255,646 5,843,884 27.6 27.6 0.1
2004-Aug-16 Mon 1.76 1.79 1.76 1.79 2,506,885 4,449,720 ### ### 0.1
2004-Aug-13 Fri 1.78 1.78 1.75 1.75 18.2 18.2 0.1
2004-Aug-12 Thu 1.83 1.84 1.78 1.78 4,201,750 ### 10.9 10.9 0.1
2004-Aug-11 Wed 1.85 1.85 1.83 1.83 3,279,147 ### ### ### ###
2004-Aug-10 Tue 1.86 1.86 1.83 1.83 19.4 19.4 ###
2004-Aug-09 Mon ### ### 1.86 1.87 ### ### ###
2004-Aug-06 Fri 1.86 ### 1.86 ### 2,424,223 2,254,527 92.9 92.9 0.0
2004-Aug-05 Thu ### ### 1.88 1.88 3,540,152 3,327,742 22.2 22.2 0.1
2004-Aug-04 Wed ### ### 1.89 1.89 1,646,627 ### 15.2 15.2 ###
2004-Aug-03 Tue ### ### ### ### 80.0 80.0 0.0
2004-Aug-02 Mon ### ### 1.89 ### ### ### 0.0
2004-Jul-30 Fri ### ### 1.89 1.89 1,869,781 1,766,943 ### ### ###
2004-Jul-29 Thu 1.87 ### 1.87 1.89 6,025,443 5,633,789 81.0 81.0 ###
2004-Jul-28 Wed 1.84 1.89 1.84 1.85 ### ### 0.1
2004-Jul-27 Tue 1.8 1.82 1.8 1.82 78.0 78.0 ###
2004-Jul-26 Mon 1.8 1.8 1.78 1.79 32.7 32.7 0.1
2004-Jul-23 Fri 1.81 1.82 1.8 1.8 1,786,544 3,233,644 ### ### 0.1
2004-Jul-22 Thu 1.83 1.83 1.8 1.81 5,043,949 ### ### ### ###
2004-Jul-21 Wed 1.84 1.84 1.83 1.83 24.4 24.4 ###
2004-Jul-20 Tue 1.85 1.86 1.83 1.83 6,486,077 ### 28.1 28.1 ###
2004-Jul-19 Mon 1.8 1.84 1.8 1.84 3,055,352 5,560,740 87.4 87.4 ###
2004-Jul-16 Fri 1.78 1.82 1.78 1.81 845,126 1,521,226 ### ### ###
2004-Jul-15 Thu 1.78 1.79 1.76 1.78 4,294,771 ### 73.4 73.4 0.1
2004-Jul-14 Wed 1.82 1.82 1.77 1.79 20.4 20.4 0.1
2004-Jul-13 Tue 1.83 1.83 1.8 1.81 6,622,385 12,019,628 ### ### ###
2004-Jul-12 Mon 1.83 1.84 1.81 1.83 951,451 ### 74.4 74.4 ###
2004-Jul-09 Fri 1.86 1.86 1.83 1.83 15.5 15.5 ###
2004-Jul-08 Thu 1.84 1.86 1.84 1.84 67.6 67.6 ###
2004-Jul-07 Wed 1.8 1.84 1.8 1.83 10,894,785 ### ### ### ###
2004-Jul-06 Tue 1.81 1.83 1.79 1.79 4,126,081 ### ### ### 0.1
2004-Jul-05 Mon 1.81 1.82 1.8 1.81 66.4 66.4 ###
2004-Jul-02 Fri 1.83 1.83 1.8 1.8 13.0 13.0 0.1
2004-Jul-01 Thu 1.82 1.83 1.82 1.82 ### ### ###
2004-Jun-30 Wed 1.89 1.89 1.77 1.78 16,967,958 ### 3.3 3.3 0.1
2004-Jun-29 Tue 1.77 1.79 1.76 1.76 29.3 29.3 0.1
2004-Jun-28 Mon 1.8 1.8 1.78 1.78 2,088,678 ### ### ### 0.1
2004-Jun-25 Fri 1.77 1.81 1.77 1.79 2,985,050 ### ### ### 0.1
2004-Jun-24 Thu 1.79 1.79 1.76 1.77 2,849,223 5,057,370 ### ### ###
2004-Jun-23 Wed 1.8 1.81 1.78 1.8 71.5 71.5 0.1
2004-Jun-22 Tue 1.85 1.85 1.82 1.83 1,587,570 ### 24.5 24.5 ###
2004-Jun-21 Mon 1.84 1.87 1.84 1.85 2,931,382 ### ### ### 0.1
2004-Jun-18 Fri 1.87 1.87 1.83 1.85 5,594,672 10,350,143 22.6 22.6 0.1
2004-Jun-17 Thu 1.85 1.86 1.85 1.86 ### ### 0.1
2004-Jun-16 Wed 1.83 1.88 1.83 1.86 ### ### 0.1
2004-Jun-15 Tue 1.82 1.84 1.82 1.84 1,642,026 ### 86.4 86.4 ###
2004-Jun-14 Mon 1.83 1.86 1.82 1.85 2,223,988 ### ### ### 0.1
2004-Jun-11 Fri 1.83 1.86 1.82 1.85 2,223,988 ### ### ### 0.1
2004-Jun-10 Thu 1.83 1.84 1.8 1.81 ### ### ###
2004-Jun-09 Wed 1.85 1.87 1.84 1.84 2,715,142 5,036,588 32.4 32.4 ###
2004-Jun-08 Tue 1.85 1.86 1.84 1.85 74.8 74.8 0.1
2004-Jun-07 Mon 1.81 1.85 1.81 1.84 5,727,926 ### ### ### ###
2004-Jun-04 Fri 1.79 1.82 1.79 1.82 85.4 85.4 ###
2004-Jun-03 Thu 1.81 1.81 1.78 1.78 ### ### 0.1
2004-Jun-02 Wed 1.81 1.84 1.81 1.84 ### ### ###
2004-Jun-01 Tue 1.8 1.81 1.79 1.79 2,076,177 ### 31.9 31.9 0.1
2004-May-31 Mon 1.84 1.84 1.8 1.81 ### ### ###
2004-May-28 Fri 1.83 1.87 1.83 1.83 9,830,127 ### ### ### ###
2004-May-27 Thu 1.79 1.84 1.79 1.83 11,433,757 ### 82.8 82.8 ###
2004-May-26 Wed 1.76 1.79 1.75 1.77 7,002,486 ### 73.0 73.0 ###
2004-May-25 Tue 1.74 1.75 1.73 1.74 3,745,347 ### ### ### 0.1
2004-May-24 Mon 1.73 1.76 1.73 1.73 76.7 76.7 ###
2004-May-21 Fri 1.71 1.73 1.7 1.72 71.7 71.7 0.1
2004-May-20 Thu 1.7 1.72 ### 1.7 72.9 72.9 ###
2004-May-19 Wed 1.58 ### 1.57 ### 6,376,126 5,005,258 ### ### 0.0
2004-May-18 Tue 1.59 ### 1.57 1.58 31.0 31.0 0.1
2004-May-17 Mon ### ### ### ### 2,328,325 0 33.3 33.3 0.0
2004-May-14 Fri ### ### ### ### ### ### 0.0
2004-May-13 Thu ### ### ### ### 901,043 0 ### ### 0.0
2004-May-12 Wed 1.56 ### 1.56 ### 11,369,450 8,868,171 95.9 95.9 0.0
2004-May-11 Tue 1.49 1.56 1.49 1.54 8,361,450 ### 93.4 93.4 ###
2004-May-10 Mon 1.52 1.52 1.47 1.49 26.6 26.6 ###
2004-May-07 Fri 1.56 1.56 1.53 1.54 22.9 22.9 ###
2004-May-06 Thu ### ### 1.58 1.58 11.0 11.0 0.1
2004-May-05 Wed ### ### ### ### 6,247,825 0 77.0 77.0 0.0
2004-May-04 Tue ### ### ### ### ### ### 0.0
2004-May-03 Mon ### ### ### ### 83.0 83.0 0.0
2004-Apr-30 Fri 1.59 ### 1.58 ### 17,694,289 13,978,488 81.7 81.7 0.0
2004-Apr-29 Thu 1.57 ### 1.54 1.56 42.6 42.6 ###
2004-Apr-28 Wed 1.72 1.72 ### ### 19,389,887 ### ### ### 0.0
2004-Apr-27 Tue 1.73 1.74 1.71 1.73 74.4 74.4 ###
2004-Apr-26 Mon 1.77 1.77 1.75 1.76 ### ### 0.1
2004-Apr-23 Fri 1.76 1.76 1.73 1.75 3,066,521 5,351,079 ### ### 0.1
2004-Apr-22 Thu 1.73 1.73 1.7 1.72 ### ### 0.1
2004-Apr-21 Wed 1.8 1.8 1.74 1.75 ### ### 0.1
2004-Apr-20 Tue 1.8 1.83 1.79 1.8 6,344,280 11,483,146 70.4 70.4 0.1
2004-Apr-19 Mon 1.79 1.8 1.77 1.8 10,276,322 ### ### ### 0.1
2004-Apr-16 Fri 1.75 1.77 1.75 1.76 3,500,320 ### 75.4 75.4 0.1
2004-Apr-15 Thu 1.79 1.81 1.74 1.75 ### ### 0.1
2004-Apr-14 Wed 1.77 1.8 1.76 1.77 73.6 73.6 ###
2004-Apr-13 Tue 1.75 1.81 1.74 1.8 12,484,980 ### ### ### 0.1
2004-Apr-08 Thu 1.71 1.74 1.7 1.74 ### ### 0.1
2004-Apr-07 Wed 1.71 1.75 1.71 1.71 20,777,077 35,944,343 77.0 77.0 0.1
2004-Apr-06 Tue 1.77 1.78 1.72 1.72 13.2 13.2 0.1
2004-Apr-05 Mon 1.8 1.85 1.78 1.83 85.7 85.7 ###
2004-Mar-05 Fri 3.29 3.29 ### ### ### ### 0.0


<< Previous 1 2 3

Server processing from 2024-06-12 06:40:02 thru 2024-06-12 06:40:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000