Zuleika Gold Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	0.016	0.016	0.014	0.014	0.014	86,076
2023-05-12	0.016	0.017	0.016	0.017	0.017	60,000
2023-05-10	0.016	0.016	0.015	0.015	0.015	350,412
2023-05-08	0.016	0.016	0.016	0.016	0.016	143
2023-05-01	0.014	0.016	0.014	0.016	0.016	488,100
2023-04-20	0.015	0.015	0.014	0.014	0.014	936,253
2023-04-19	0.015	0.015	0.015	0.015	0.015	859,824
2023-04-17	0.017	0.018	0.016	0.016	0.016	407,290
2023-04-14	0.014	0.018	0.014	0.018	0.018	2,509,522
2023-04-11	0.013	0.013	0.013	0.013	0.013	10,000
2023-04-05	0.014	0.014	0.013	0.013	0.013	62,500
2023-04-04	0.014	0.014	0.014	0.014	0.014	211
2023-04-03	0.013	0.014	0.013	0.014	0.014	172,458
2023-03-29	0.012	0.013	0.012	0.013	0.013	139,200
2023-03-28	0.013	0.013	0.012	0.012	0.012	381,200
2023-03-24	0.013	0.013	0.013	0.013	0.013	500,000
2023-03-23	0.013	0.013	0.013	0.013	0.013	13,000
2023-03-21	0.014	0.014	0.014	0.014	0.014	15,071
2023-03-20	0.013	0.013	0.013	0.013	0.013	100
2023-03-16	0.013	0.013	0.013	0.013	0.013	30,000
2023-03-14	0.013	0.013	0.013	0.013	0.013	370,000
2023-03-10	0.013	0.013	0.013	0.013	0.013	108,758
2023-03-09	0.013	0.013	0.013	0.013	0.013	8,759
2023-03-08	0.015	0.015	0.013	0.013	0.013	1,332,174
2023-03-07	0.015	0.015	0.015	0.015	0.015	305,090
2023-03-06	0.015	0.015	0.015	0.015	0.015	266,756
2023-03-03	0.015	0.015	0.014	0.014	0.014	1,097,058
2023-03-02	0.015	0.015	0.015	0.015	0.015	125,496
2023-03-01	0.015	0.015	0.015	0.015	0.015	271,666
2023-02-28	0.015	0.015	0.015	0.015	0.015	512,284
2023-02-27	0.015	0.015	0.015	0.015	0.015	27,420
2023-02-23	0.015	0.015	0.015	0.015	0.015	359,000
2023-02-22	0.015	0.015	0.015	0.015	0.015	421,236
2023-02-16	0.016	0.017	0.016	0.017	0.017	108,154
2023-02-15	0.015	0.016	0.015	0.016	0.016	1,033,509
2023-02-14	0.015	0.017	0.014	0.015	0.015	1,284,801
2023-02-13	0.018	0.018	0.016	0.016	0.016	1,556,868
2023-02-10	0.017	0.017	0.017	0.017	0.017	1,480
2023-02-06	0.018	0.018	0.017	0.017	0.017	128,156
2023-02-03	0.019	0.019	0.018	0.018	0.018	136,273
2023-02-02	0.020	0.020	0.019	0.019	0.019	12,198
2023-01-31	0.020	0.020	0.020	0.020	0.020	25,050
2023-01-30	0.020	0.020	0.019	0.019	0.019	69,797
2023-01-27	0.018	0.018	0.018	0.018	0.018	100
2023-01-20	0.018	0.018	0.018	0.018	0.018	66,696
2023-01-17	0.020	0.020	0.017	0.017	0.017	878,954
2023-01-16	0.020	0.020	0.020	0.020	0.020	498
2023-01-12	0.020	0.020	0.020	0.020	0.020	29,546
2023-01-11	0.021	0.021	0.020	0.020	0.020	45,454
2023-01-10	0.019	0.021	0.019	0.021	0.021	486,233
2023-01-06	0.020	0.020	0.020	0.020	0.020	32,912
2023-01-05	0.020	0.020	0.020	0.020	0.020	455,285
2023-01-03	0.019	0.019	0.017	0.019	0.019	452,709
2022-12-29	0.021	0.021	0.021	0.021	0.021	47,619
2022-12-23	0.020	0.021	0.019	0.019	0.019	180,740
2022-12-21	0.020	0.021	0.019	0.020	0.020	245,248
2022-12-20	0.020	0.020	0.019	0.019	0.019	248,180
2022-12-16	0.021	0.021	0.020	0.020	0.020	50,048
2022-12-15	0.021	0.021	0.020	0.021	0.021	65,400
2022-12-14	0.020	0.020	0.020	0.020	0.020	50,000

← NewerPage 11 of 15 · 895 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.