|
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 24-Apr-30 02:31:15 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ZTL) ZENYTH THERAPEUTICS LIMITED Daily Prices...
|
TOC    Company Info for ZTL    Limits |
Company Details for (ZTL) ZENYTH THERAPEUTICS LIMITED
Listing Code
| ZTL
|
Listing Name
| ZENYTH THERAPEUTICS LIMITED
|
GICS Sector
| Pharmaceuticals
|
ISIN Name
| ZENYTH THERAPEUTICS
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000ZTL7 |
Maximum Price date available .. Monday 29th April 2024 Latest price with VOLUME for ZTL .. Tuesday 31st October 2006
ZTL is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.42
| 250
| 3.7 |
MAX
| 0.855
| 4,022,379
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for ZTL    Bottom |
End of day Prices (full format), 150 Days for (ZTL) ZENYTH THERAPEUTICS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Nov-20 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-16 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-15 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-14 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-13 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-10 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-09 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-08 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-07 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-06 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-03 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-02 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-01 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-31 Tue
| 0.85
| 0.855
| 0.84
| 0.855
| 134,776
| 114,222
| 72.8
| 72.8
| ### |
2006-Oct-30 Mon
| ###
| 0.845
| ###
| 0.845
|
|
| ###
| ###
| ### |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Oct-26 Thu
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| 65.2
| 65.2
| ### |
2006-Oct-25 Wed
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| 65.6
| 65.6
| ### |
2006-Oct-24 Tue
| ###
| 0.85
| ###
| 0.85
|
|
| 86.6
| 86.6
| ### |
2006-Oct-23 Mon
| ###
| 0.84
| 0.83
| 0.83
| 201,620
| 168,352
| ###
| ###
| ### |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
| 250
| 0
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| 0.83
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2006-Oct-10 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-09 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-05 Thu
| 0.84
| 0.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| 0.84
| 0.84
| 0.84
| 0.84
| 24,750
| ###
| 68.8
| 68.8
| ### |
2006-Oct-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-02 Mon
| 0.83
| ###
| 0.83
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| 0.83
| 0.83
| 24,750
| 10,271
| 21.0
| 21.0
| ### |
2006-Sep-28 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-27 Wed
| 0.84
| 0.84
| 0.84
| 0.84
| 46,822
| ###
| ###
| ###
| ### |
2006-Sep-26 Tue
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| 71.5
| 71.5
| ### |
2006-Sep-25 Mon
| 0.845
| 0.845
| 0.845
| 0.845
|
|
| ###
| ###
| ### |
2006-Sep-22 Fri
| 0.845
| 0.845
| 0.83
| 0.84
| 161,540
| 135,289
| 25.2
| 25.2
| ### |
2006-Sep-21 Thu
| 0.83
| 0.845
| 0.83
| 0.845
| 110,822
| ###
| ###
| ###
| ### |
2006-Sep-20 Wed
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2006-Sep-19 Tue
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| 72.4
| 72.4
| ### |
2006-Sep-18 Mon
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| 67.3
| 67.3
| ### |
2006-Sep-15 Fri
| 0.84
| 0.84
| 0.83
| 0.83
|
|
| 22.8
| 22.8
| ### |
2006-Sep-14 Thu
| 0.83
| 0.84
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
2006-Sep-13 Wed
| ###
| 0.84
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2006-Sep-12 Tue
| 0.83
| 0.83
| 0.83
| 0.83
| 8,827
| 7,326
| ###
| ###
| ### |
2006-Sep-11 Mon
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2006-Sep-08 Fri
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2006-Sep-07 Thu
| 0.825
| 0.825
| 0.825
| 0.825
|
|
| 65.2
| 65.2
| 0.1 |
2006-Sep-06 Wed
| 0.825
| 0.825
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2006-Sep-05 Tue
| 0.825
| 0.825
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2006-Sep-04 Mon
| 0.825
| 0.825
| 0.825
| 0.825
|
|
| 67.6
| 67.6
| 0.1 |
2006-Sep-01 Fri
| 0.825
| 0.83
| 0.825
| 0.83
|
|
| 73.6
| 73.6
| ### |
2006-Aug-31 Thu
| 0.825
| 0.825
| 0.825
| 0.825
|
|
| 61.5
| 61.5
| 0.1 |
2006-Aug-30 Wed
| 0.84
| 0.84
| 0.83
| 0.83
|
|
| 20.6
| 20.6
| ### |
2006-Aug-29 Tue
| 0.83
| ###
| 0.83
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| 73.1
| 73.1
| ### |
2006-Aug-25 Fri
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2006-Aug-24 Thu
| 0.83
| 0.83
| 0.83
| 0.83
| 5,423
| ###
| ###
| ###
| ### |
2006-Aug-23 Wed
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| 64.3
| 64.3
| ### |
2006-Aug-22 Tue
| 0.83
| ###
| 0.825
| 0.825
|
|
| 27.3
| 27.3
| 0.1 |
2006-Aug-21 Mon
| 0.83
| 0.83
| 0.825
| 0.825
| 165,870
| 137,257
| 27.2
| 27.2
| 0.1 |
2006-Aug-18 Fri
| 0.83
| 0.83
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2006-Aug-17 Thu
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2006-Aug-16 Wed
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2006-Aug-15 Tue
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| 77.8
| 77.8
| ### |
2006-Aug-14 Mon
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| 68.2
| 68.2
| ### |
2006-Aug-11 Fri
| ###
| ###
| 0.83
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| 0.83
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| 0.83
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| 0.83
| 0.84
| 0.83
| 0.84
|
|
| 74.1
| 74.1
| ### |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| 73.9
| 73.9
| ### |
2006-Aug-03 Thu
| 0.825
| 0.83
| 0.825
| 0.83
| 314,153
| ###
| ###
| ###
| ### |
2006-Aug-02 Wed
| 0.825
| 0.825
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2006-Aug-01 Tue
| 0.825
| 0.83
| 0.825
| 0.83
|
|
| ###
| ###
| ### |
2006-Jul-31 Mon
| 0.825
| 0.825
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2006-Jul-28 Fri
| 0.825
| 0.825
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2006-Jul-27 Thu
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2006-Jul-26 Wed
| 0.825
| 0.825
| 0.825
| 0.825
| 94,177
| ###
| ###
| ###
| 0.1 |
2006-Jul-25 Tue
| 0.82
| 0.83
| 0.82
| 0.83
| 231,585
| 191,057
| ###
| ###
| ### |
2006-Jul-24 Mon
| 0.82
| 0.825
| 0.82
| 0.82
|
|
| 75.8
| 75.8
| 0.1 |
2006-Jul-21 Fri
| 0.825
| 0.825
| 0.82
| 0.82
|
|
| 31.5
| 31.5
| 0.1 |
2006-Jul-20 Thu
| 0.825
| 0.83
| 0.825
| 0.825
| 417,379
| 345,381
| 70.5
| 70.5
| 0.1 |
2006-Jul-19 Wed
| 0.825
| 0.83
| 0.825
| 0.825
|
|
| 75.6
| 75.6
| 0.1 |
2006-Jul-18 Tue
| 0.825
| 0.83
| 0.825
| 0.825
| 1,841,175
| 1,523,572
| 73.2
| 73.2
| 0.1 |
2006-Jul-17 Mon
| 0.84
| 0.84
| 0.81
| 0.825
| 2,278,058
| ###
| 24.4
| 24.4
| 0.1 |
2006-Jul-14 Fri
| 0.52
| 0.54
| 0.52
| 0.54
| 137,750
| ###
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| 0.52
| 0.52
| ###
| ###
| 7,750
| ###
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| 17.3
| 17.3
| 0.0 |
2006-Jul-11 Tue
| 0.5
| 0.54
| 0.5
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| 0.475
| 0.475
| 0.475
| 0.475
| 4,250
| ###
| ###
| ###
| ### |
2006-Jul-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-06 Thu
| 0.49
| 0.5
| 0.475
| 0.475
|
|
| 8.3
| 8.3
| ### |
2006-Jul-05 Wed
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 65.2
| 65.2
| ### |
2006-Jul-04 Tue
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 67.8
| 67.8
| ### |
2006-Jul-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-30 Fri
| 0.48
| 0.48
| 0.46
| 0.47
| 413,279
| 194,241
| ###
| ###
| ### |
2006-Jun-27 Tue
| 0.45
| 0.46
| 0.45
| 0.46
|
|
| 85.9
| 85.9
| 0.0 |
2006-Jun-26 Mon
| 0.44
| 0.44
| 0.43
| ###
| 59,457
| ###
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| 0.45
| 0.45
| 0.42
| 0.45
|
|
| 72.7
| 72.7
| 0.0 |
2006-Jun-22 Thu
| 0.46
| 0.48
| 0.45
| 0.46
|
|
| 63.6
| 63.6
| 0.0 |
2006-Jun-21 Wed
| 0.47
| 0.47
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2006-Jun-19 Mon
| 0.47
| 0.48
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2006-Jun-16 Fri
| 0.46
| 0.46
| 0.45
| 0.45
|
|
| 14.4
| 14.4
| 0.0 |
2006-Jun-15 Thu
| 0.47
| 0.47
| 0.45
| 0.45
| 26,750
| ###
| 5.1
| 5.1
| 0.0 |
2006-Jun-14 Wed
| 0.47
| 0.47
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2006-Jun-13 Tue
| 0.46
| 0.47
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2006-Jun-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-08 Thu
| 0.46
| 0.46
| 0.46
| 0.46
| 41,727
| ###
| 84.9
| 84.9
| 0.0 |
2006-Jun-07 Wed
| 0.48
| 0.48
| 0.45
| 0.45
|
|
| 3.7
| 3.7
| 0.0 |
2006-Jun-06 Tue
| 0.485
| 0.5
| 0.48
| 0.48
|
|
| 31.2
| 31.2
| 0.0 |
2006-Jun-05 Mon
| 0.5
| 0.5
| 0.485
| 0.485
| 41,850
| ###
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-31 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 68.7
| 68.7
| 0.0 |
2006-May-30 Tue
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| 7.8
| 7.8
| 0.0 |
2006-May-29 Mon
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 65.8
| 65.8
| 0.0 |
2006-May-26 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 75.3
| 75.3
| 0.0 |
2006-May-24 Wed
| 0.51
| 0.52
| 0.5
| 0.52
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| 0.5
| 0.52
| 0.5
| 0.51
|
|
| 84.8
| 84.8
| ### |
2006-May-22 Mon
| 0.5
| 0.52
| 0.5
| 0.52
|
|
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 0.51
| 0.52
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| 26.9
| 26.9
| 0.0 |
2006-May-17 Wed
| 0.525
| 0.525
| 0.52
| 0.52
|
|
| 24.2
| 24.2
| 0.0 |
2006-May-16 Tue
| 0.54
| 0.54
| 0.5
| 0.525
| 62,150
| ###
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 0.585
| 0.585
| ###
| 0.54
| 41,356
| ###
| 3.7
| 3.7
| 0.0 |
2006-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2006-May-11 Thu
| 0.58
| 0.58
| 0.56
| 0.56
| 9,656
| ###
| 10.6
| 10.6
| ### |
2006-May-10 Wed
| 0.585
| 0.585
| 0.56
| 0.585
|
|
| 68.6
| 68.6
| ### |
2006-May-09 Tue
| 0.59
| 0.59
| 0.58
| 0.58
| 30,649
| 17,929
| ###
| ###
| ### |
2006-May-08 Mon
| 0.59
| ###
| 0.59
| 0.59
|
|
| 65.0
| 65.0
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
| 155,150
| 0
| ###
| ###
| 0.0 |
2006-May-04 Thu
| 0.585
| ###
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-03 Wed
| 0.58
| 0.585
| 0.58
| 0.585
|
|
| 75.6
| 75.6
| ### |
2006-May-02 Tue
| 0.58
| 0.585
| 0.58
| 0.58
| 95,350
| 55,541
| ###
| ###
| ### |
2006-May-01 Mon
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
2006-Apr-28 Fri
| 0.57
| 0.58
| ###
| 0.58
| 11,257
| ###
| ###
| ###
| ### |
2006-Apr-27 Thu
| 0.57
| 0.57
| 0.57
| 0.57
| 13,243
| 7,548
| ###
| ###
| ### |
2006-Apr-26 Wed
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2006-Apr-24 Mon
| 0.58
| 0.58
| 0.56
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2006-Apr-21 Fri
| 0.57
| 0.59
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
2006-Apr-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-19 Wed
| 0.545
| ###
| 0.545
| 0.56
|
|
| 87.6
| 87.6
| ### |
|
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 2024-04-30 02:31:15 thru 2024-04-30 02:31:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|