Zodiac Energy Limited IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
12 Dec 2019	20.00	20.00	20.00	20.00	20.15	2000
06 Dec 2019	19.95	19.95	19.95	19.95	20.95	2000
03 Dec 2019	20.95	20.95	20.95	20.95	20.10	8000
02 Dec 2019	20.10	20.10	20.10	20.10	22.20	2000
28 Nov 2019	22.20	22.20	22.20	22.20	20.35	6000
25 Nov 2019	20.35	20.35	20.35	20.35	20.45	2000
20 Nov 2019	20.45	20.45	20.45	20.45	20.00	6000
19 Nov 2019	16.75	20.00	16.45	20.00	18.20	14000
18 Nov 2019	20.00	20.00	18.20	18.20	20.85	6000
15 Nov 2019	25.15	25.15	20.85	20.85	26.05	22000
14 Nov 2019	26.05	26.05	26.05	26.05	25.25	2000
11 Nov 2019	25.25	25.25	25.25	25.25	27.30	2000
08 Nov 2019	27.15	27.50	27.15	27.30	25.15	6000
07 Nov 2019	25.15	25.15	25.15	25.15	25.05	2000
06 Nov 2019	25.05	25.05	25.05	25.05	25.70	4000
05 Nov 2019	24.90	25.70	24.90	25.70	23.05	6000
04 Nov 2019	21.00	24.60	21.00	23.05	20.50	16000
31 Oct 2019	20.50	20.50	20.50	20.50	21.05	2000
25 Oct 2019	19.00	21.30	19.00	21.30	18.60	6000
23 Oct 2019	18.60	18.60	18.60	18.60	19.50	2000
16 Oct 2019	19.50	19.50	19.50	19.50	20.50	2000
14 Oct 2019	20.50	20.50	20.50	20.50	21.60	2000
11 Oct 2019	19.90	21.60	19.50	21.60	19.00	8000
10 Oct 2019	18.20	19.00	18.20	19.00	18.95	4000
09 Oct 2019	18.60	18.95	17.15	18.95	19.00	6000
07 Oct 2019	18.50	19.00	18.50	19.00	20.30	4000
04 Oct 2019	20.80	20.80	18.45	20.30	22.90	8000
03 Oct 2019	20.85	22.90	20.85	22.90	22.60	4000
30 Sep 2019	24.50	24.50	22.60	22.60	24.50	4000
19 Sep 2019	24.50	24.50	24.50	24.50	26.00	2000
12 Sep 2019	26.00	26.00	26.00	26.00	27.00	2000
11 Sep 2019	27.00	27.00	27.00	27.00	26.00	2000
04 Sep 2019	26.00	26.00	26.00	26.00	26.30	2000
03 Sep 2019	26.30	26.30	26.30	26.30	27.00	2000
27 Aug 2019	27.00	27.00	27.00	27.00	25.95	2000
20 Aug 2019	25.90	26.00	25.90	25.95	25.20	4000
16 Aug 2019	25.20	25.20	25.20	25.20	25.30	2000
09 Aug 2019	25.30	25.30	25.30	25.30	24.00	2000
01 Aug 2019	24.00	24.00	24.00	24.00	23.60	2000
30 Jul 2019	23.60	23.60	23.60	23.60	25.70	2000
25 Jul 2019	23.65	25.70	23.65	25.70	24.00	4000
24 Jul 2019	24.00	24.00	24.00	24.00	24.60	2000
19 Jul 2019	26.00	26.00	24.60	24.60	24.95	6000
16 Jul 2019	24.95	24.95	24.95	24.95	24.95	2000
15 Jul 2019	25.00	25.00	23.55	24.95	24.00	6000
12 Jul 2019	24.00	24.00	24.00	24.00	23.15	2000
11 Jul 2019	24.00	24.20	22.60	23.15	23.45	16000
10 Jul 2019	27.50	27.50	22.85	23.45	27.90	14000
09 Jul 2019	30.00	30.00	27.90	27.90	28.00	10000
08 Jul 2019	28.00	28.00	28.00	28.00	29.50	2000
05 Jul 2019	29.50	29.50	29.50	29.50	30.50	2000
03 Jul 2019	30.50	30.50	30.50	30.50	30.00	2000
02 Jul 2019	30.00	30.00	30.00	30.00	30.00	2000
01 Jul 2019	30.00	30.00	30.00	30.00	30.75	4000
26 Jun 2019	30.75	30.75	30.75	30.75	30.50	2000
24 Jun 2019	30.00	30.50	30.00	30.50	30.25	4000
21 Jun 2019	28.50	30.50	28.30	30.25	29.00	10000
20 Jun 2019	28.00	29.00	27.00	29.00	28.00	6000
19 Jun 2019	28.00	28.00	28.00	28.00	28.20	2000
17 Jun 2019	28.20	28.20	28.20	28.20	29.00	2000
14 Jun 2019	30.00	30.00	29.00	29.00	32.00	4000
13 Jun 2019	32.00	32.00	32.00	32.00	31.50	2000
11 Jun 2019	31.50	31.50	31.50	31.50	32.00	2000
10 Jun 2019	31.00	32.00	31.00	32.00	30.00	4000
31 May 2019	29.50	30.00	29.50	30.00	29.75	10000
27 May 2019	29.75	29.75	29.75	29.75	31.40	4000
24 May 2019	30.80	31.40	30.80	31.40	31.35	4000
22 May 2019	31.35	31.35	31.35	31.35	30.40	2000
20 May 2019	29.00	30.40	29.00	30.40	29.35	4000
17 May 2019	27.95	29.50	27.95	29.35	27.50	12000
16 May 2019	24.20	27.50	24.20	27.50	23.00	18000
13 May 2019	23.00	23.00	23.00	23.00	24.20	2000
10 May 2019	26.00	26.00	24.20	24.20	23.50	4000
09 May 2019	23.00	23.50	21.50	23.50	23.10	6000
08 May 2019	23.10	23.10	23.10	23.10	24.45	2000
07 May 2019	24.45	24.45	24.45	24.45	25.40	2000
03 May 2019	25.40	25.40	25.40	25.40	24.00	2000
30 Apr 2019	20.00	24.00	20.00	24.00	20.00	20000
24 Apr 2019	19.00	20.00	19.00	20.00	19.00	4000
16 Apr 2019	19.00	19.00	19.00	19.00	18.00	2000
09 Apr 2019	18.00	18.00	18.00	18.00	17.50	2000
05 Apr 2019	17.50	17.50	17.50	17.50	18.20	2000
04 Apr 2019	18.20	18.20	18.20	18.20	17.10	2000
03 Apr 2019	18.20	18.50	14.30	17.10	17.00	10000
01 Apr 2019	16.00	17.00	16.00	17.00	16.50	4000
28 Mar 2019	16.50	16.50	16.50	16.50	17.00	2000
22 Mar 2019	16.50	17.00	15.05	17.00	16.30	6000
18 Mar 2019	16.30	16.30	16.30	16.30	17.15	2000
15 Mar 2019	17.50	17.50	14.90	17.15	18.00	8000
12 Mar 2019	17.00	18.00	17.00	18.00	16.95	4000
07 Mar 2019	18.00	18.00	15.65	16.95	17.25	10000
06 Mar 2019	16.50	17.25	16.50	17.25	16.50	4000
05 Mar 2019	16.50	16.50	16.50	16.50	17.95	2000
01 Mar 2019	17.50	18.00	15.20	17.95	19.00	8000
18 Feb 2019	19.00	19.00	19.00	19.00	18.00	2000
15 Feb 2019	18.00	18.00	18.00	18.00	17.50	2000
13 Feb 2019	17.50	17.50	17.50	17.50	18.00	2000
11 Feb 2019	18.00	18.00	18.00	18.00	17.50	2000
08 Feb 2019	17.50	17.50	17.50	17.50	18.00	2000
07 Feb 2019	17.60	18.00	17.60	18.00	19.00	4000
04 Feb 2019	19.00	19.00	19.00	19.00	20.00	2000
28 Jan 2019	20.00	20.00	20.00	20.00	19.00	2000
25 Jan 2019	19.00	19.00	19.00	19.00	20.00	2000
21 Jan 2019	17.00	20.00	17.00	20.00	21.00	4000
11 Jan 2019	21.00	21.00	21.00	21.00	22.00	2000
08 Jan 2019	22.00	22.00	22.00	22.00	23.00	2000
04 Jan 2019	23.00	23.00	23.00	23.00	22.00	2000
28 Dec 2018	22.50	23.00	22.50	23.00	22.50	4000
20 Dec 2018	22.00	22.50	22.00	22.50	23.00	4000
19 Dec 2018	23.00	23.00	23.00	23.00	22.00	2000
14 Dec 2018	22.00	22.00	22.00	22.00	21.00	4000
10 Dec 2018	21.00	21.00	21.00	21.00	22.00	2000
29 Nov 2018	22.00	22.00	22.00	22.00	23.00	2000
21 Nov 2018	23.00	23.00	23.00	23.00	22.00	2000
20 Nov 2018	22.00	22.00	22.00	22.00	22.15	2000
19 Nov 2018	22.15	22.15	22.15	22.15	22.05	2000
13 Nov 2018	22.05	22.05	22.05	22.05	22.00	2000
02 Nov 2018	23.00	23.00	22.00	22.00	22.50	6000
01 Nov 2018	22.50	22.50	22.50	22.50	22.30	2000
31 Oct 2018	22.60	22.60	22.30	22.30	23.00	4000
30 Oct 2018	23.00	23.00	23.00	23.00	23.75	2000
17 Oct 2018	23.75	23.75	23.75	23.75	23.25	2000
12 Oct 2018	23.30	25.20	23.25	23.25	23.10	20000
11 Oct 2018	23.10	23.10	23.10	23.10	24.00	2000
10 Oct 2018	24.00	24.00	24.00	24.00	24.10	2000
09 Oct 2018	24.10	24.10	24.10	24.10	24.60	2000
08 Oct 2018	24.60	24.60	24.60	24.60	25.15	2000
05 Oct 2018	25.15	25.15	25.15	25.15	25.50	2000
03 Oct 2018	25.55	25.55	25.50	25.50	26.80	4000
01 Oct 2018	26.55	28.00	25.00	26.80	28.00	20000
28 Sep 2018	28.00	28.00	28.00	28.00	28.20	6000
27 Sep 2018	25.50	28.20	25.50	28.20	30.00	4000
26 Sep 2018	30.00	30.00	30.00	30.00	29.80	6000
24 Sep 2018	32.00	32.00	27.10	29.80	33.10	6000
21 Sep 2018	31.85	35.00	30.00	33.10	29.80	18000
19 Sep 2018	28.60	30.50	26.60	29.80	29.50	18000
18 Sep 2018	27.50	29.50	27.50	29.50	27.00	4000
17 Sep 2018	25.00	27.00	25.00	27.00	25.50	6000
14 Sep 2018	26.30	26.30	24.50	25.50	27.00	8000
11 Sep 2018	27.00	27.00	27.00	27.00	27.00	2000
10 Sep 2018	27.00	27.00	27.00	27.00	27.00	2000
06 Sep 2018	27.00	27.00	27.00	27.00	27.00	4000
31 Aug 2018	27.00	27.00	27.00	27.00	26.10	2000
30 Aug 2018	26.20	26.20	26.05	26.10	28.20	4000
29 Aug 2018	28.20	29.00	28.20	28.20	29.00	8000
21 Aug 2018	28.20	29.00	28.20	29.00	28.50	4000
20 Aug 2018	28.50	28.50	28.50	28.50	28.25	2000
14 Aug 2018	28.50	28.50	28.25	28.25	29.00	4000
13 Aug 2018	28.50	29.00	28.50	29.00	28.25	4000
10 Aug 2018	28.30	28.30	28.20	28.25	29.05	4000
08 Aug 2018	29.00	31.00	29.00	29.05	31.00	16000
06 Aug 2018	30.00	31.00	30.00	31.00	31.50	4000
03 Aug 2018	31.00	31.50	30.70	31.50	27.50	104000
02 Aug 2018	27.50	27.50	27.50	27.50	26.00	2000
01 Aug 2018	26.00	26.00	26.00	26.00	26.00	2000
27 Jul 2018	25.00	26.00	24.80	26.00	27.45	16000
26 Jul 2018	27.00	27.45	25.60	27.45	25.00	6000
25 Jul 2018	25.00	25.00	25.00	25.00	25.70	4000
24 Jul 2018	24.80	25.70	24.05	25.70	27.00	10000
23 Jul 2018	27.30	27.30	25.00	27.00	27.00	6000
20 Jul 2018	27.20	27.20	27.00	27.00	29.00	4000
19 Jul 2018	29.00	29.00	29.00	29.00	28.20	2000
17 Jul 2018	28.20	28.20	28.20	28.20	29.90	2000
16 Jul 2018	29.00	29.90	27.00	29.90	30.00	6000
13 Jul 2018	30.00	30.00	30.00	30.00	29.95	2000
11 Jul 2018	29.95	29.95	29.95	29.95	28.00	2000
06 Jul 2018	28.30	28.30	28.00	28.00	28.80	4000
05 Jul 2018	28.80	28.80	28.80	28.80	29.00	2000
29 Jun 2018	30.00	30.00	29.00	29.00	30.50	4000
28 Jun 2018	29.60	30.50	29.60	30.50	29.55	8000
27 Jun 2018	30.00	30.00	29.55	29.55	30.25	6000
26 Jun 2018	32.00	32.00	30.00	30.25	32.30	6000
22 Jun 2018	30.00	33.00	30.00	32.30	30.25	16000
21 Jun 2018	30.25	30.25	30.25	30.25	30.55	2000
20 Jun 2018	30.55	30.55	30.55	30.55	30.65	2000
19 Jun 2018	32.50	32.90	30.55	30.65	30.50	12000
18 Jun 2018	30.50	30.50	30.50	30.50	32.00	2000
14 Jun 2018	32.00	32.00	32.00	32.00	31.00	2000
13 Jun 2018	30.75	31.00	30.75	31.00	31.80	4000
12 Jun 2018	31.00	31.80	30.00	31.80	29.25	10000
05 Jun 2018	30.90	30.90	29.25	29.25	31.10	4000
04 Jun 2018	31.10	31.10	31.10	31.10	33.00	2000
01 Jun 2018	33.00	33.00	33.00	33.00	35.00	2000
24 May 2018	35.40	35.40	34.50	35.00	34.50	8000
23 May 2018	34.50	34.50	34.50	34.50	36.30	2000
22 May 2018	36.30	36.30	36.30	36.30	34.90	2000
21 May 2018	34.90	34.90	34.90	34.90	37.30	2000
18 May 2018	37.30	37.30	37.30	37.30	37.00	2000
17 May 2018	34.00	38.20	34.00	37.00	33.05	16000
16 May 2018	35.50	35.50	33.00	33.05	35.00	8000
14 May 2018	34.00	36.00	34.00	35.00	33.40	16000
07 May 2018	34.00	34.00	32.80	33.40	32.80	4000
03 May 2018	32.80	32.80	32.80	32.80	33.00	2000
02 May 2018	33.00	33.00	33.00	33.00	32.00	2000
27 Apr 2018	32.00	32.00	32.00	32.00	35.00	46000
26 Apr 2018	31.50	36.00	31.50	35.00	35.00	24000
25 Apr 2018	30.50	35.00	30.50	35.00	36.00	22000
23 Apr 2018	29.25	36.30	29.25	36.00	33.65	26000
20 Apr 2018	33.30	33.70	33.00	33.65	33.00	12000
19 Apr 2018	33.20	33.20	33.00	33.00	31.30	4000
18 Apr 2018	30.50	31.30	30.50	31.30	33.00	4000
17 Apr 2018	33.00	33.00	33.00	33.00	33.30	2000
13 Apr 2018	33.45	33.50	33.00	33.30	32.20	8000
11 Apr 2018	32.50	32.50	32.00	32.20	32.00	8000
10 Apr 2018	31.00	32.00	31.00	32.00	30.00	12000
09 Apr 2018	30.00	30.00	30.00	30.00	29.20	4000
06 Apr 2018	29.20	29.20	29.20	29.20	30.00	2000
05 Apr 2018	30.00	30.00	30.00	30.00	30.00	2000
03 Apr 2018	28.50	30.00	28.50	30.00	28.00	10000
02 Apr 2018	27.75	28.00	27.75	28.00	27.00	8000
28 Mar 2018	27.80	27.80	26.90	27.00	28.30	22000
27 Mar 2018	27.95	28.35	27.85	28.30	27.65	14000
26 Mar 2018	28.50	28.50	27.60	27.65	28.50	22000
23 Mar 2018	28.50	28.90	28.50	28.50	29.00	18000
22 Mar 2018	29.00	29.00	29.00	29.00	30.00	4000
21 Mar 2018	28.75	30.00	28.50	30.00	28.50	20000
20 Mar 2018	29.50	30.95	28.15	28.50	28.25	14000
19 Mar 2018	29.50	29.50	28.25	28.25	29.75	10000
16 Mar 2018	30.00	30.00	29.75	29.75	31.30	8000
15 Mar 2018	28.50	31.30	28.50	31.30	28.40	24000
14 Mar 2018	28.50	28.50	27.75	28.40	28.75	14000
13 Mar 2018	30.10	30.25	28.75	28.75	30.10	14000
12 Mar 2018	30.00	30.10	30.00	30.10	31.35	6000
23 Feb 2018	38.00	38.00	36.50	36.50	38.00	4000
22 Feb 2018	38.00	38.50	38.00	38.00	36.50	14000
21 Feb 2018	36.25	36.50	35.85	36.50	37.00	22000
20 Feb 2018	35.75	37.75	35.75	37.00	35.55	16000
19 Feb 2018	38.25	38.25	35.00	35.55	38.00	42000