Zuleika Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	0.020	0.020	0.020	0.020	0.020	360,004
2022-12-12	0.020	0.020	0.020	0.020	0.020	25,000
2022-12-09	0.020	0.022	0.020	0.022	0.022	205,250
2022-12-08	0.020	0.020	0.020	0.020	0.020	31,615
2022-12-07	0.024	0.024	0.024	0.024	0.024	416,666
2022-12-02	0.022	0.024	0.022	0.024	0.024	261,796
2022-12-01	0.022	0.022	0.022	0.022	0.022	45,454
2022-11-25	0.022	0.024	0.022	0.024	0.024	300,000
2022-11-23	0.022	0.022	0.022	0.022	0.022	295,243
2022-11-22	0.022	0.022	0.022	0.022	0.022	7
2022-11-21	0.021	0.023	0.021	0.022	0.022	296,219
2022-11-18	0.021	0.021	0.020	0.020	0.020	275,279
2022-11-17	0.020	0.020	0.020	0.020	0.020	315,551
2022-11-15	0.020	0.020	0.020	0.020	0.020	145,500
2022-11-14	0.020	0.020	0.018	0.019	0.019	303,262
2022-11-11	0.021	0.021	0.021	0.021	0.021	74,400
2022-11-08	0.021	0.021	0.019	0.021	0.021	178,347
2022-11-07	0.019	0.019	0.019	0.019	0.019	259,325
2022-11-04	0.018	0.018	0.018	0.018	0.018	247,436
2022-11-02	0.021	0.022	0.021	0.022	0.022	522,000
2022-11-01	0.019	0.021	0.019	0.021	0.021	1,788,774
2022-10-27	0.018	0.018	0.018	0.018	0.018	17,347
2022-10-26	0.018	0.019	0.018	0.019	0.019	303,222
2022-10-25	0.018	0.018	0.018	0.018	0.018	113,322
2022-10-24	0.018	0.019	0.018	0.019	0.019	157,996
2022-10-21	0.018	0.018	0.018	0.018	0.018	96,576
2022-10-20	0.018	0.018	0.018	0.018	0.018	36,500
2022-10-17	0.017	0.017	0.017	0.017	0.017	42,081
2022-10-12	0.019	0.019	0.018	0.018	0.018	236,007
2022-10-11	0.019	0.019	0.019	0.019	0.019	82,628
2022-10-10	0.019	0.019	0.019	0.019	0.019	253
2022-10-07	0.018	0.018	0.018	0.018	0.018	96,497
2022-10-06	0.018	0.018	0.018	0.018	0.018	20,000
2022-10-05	0.018	0.018	0.018	0.018	0.018	300,000
2022-10-04	0.018	0.018	0.018	0.018	0.018	23,580
2022-09-30	0.019	0.019	0.018	0.018	0.018	10,000
2022-09-29	0.018	0.019	0.017	0.019	0.019	1,493,133
2022-09-28	0.019	0.019	0.019	0.019	0.019	944,000
2022-09-27	0.019	0.019	0.019	0.019	0.019	502
2022-09-26	0.019	0.019	0.019	0.019	0.019	393,002
2022-09-23	0.019	0.019	0.019	0.019	0.019	147,624
2022-09-20	0.019	0.019	0.019	0.019	0.019	18,000
2022-09-19	0.021	0.021	0.020	0.020	0.020	150,000
2022-09-16	0.020	0.021	0.019	0.021	0.021	600,000
2022-09-13	0.020	0.020	0.020	0.020	0.020	227,000
2022-09-12	0.019	0.020	0.019	0.020	0.020	189,686
2022-09-09	0.020	0.020	0.019	0.019	0.019	155,296
2022-09-08	0.021	0.021	0.019	0.019	0.019	771,344
2022-09-06	0.022	0.022	0.021	0.021	0.021	30,126
2022-09-01	0.022	0.022	0.022	0.022	0.022	75,454
2022-08-30	0.021	0.024	0.021	0.024	0.024	1,076,312
2022-08-26	0.020	0.021	0.020	0.021	0.021	137,210
2022-08-25	0.021	0.021	0.020	0.020	0.020	888,221
2022-08-23	0.021	0.021	0.021	0.021	0.021	50,000
2022-08-22	0.023	0.023	0.020	0.020	0.020	1,162,177
2022-08-19	0.023	0.023	0.023	0.023	0.023	160,913
2022-08-15	0.025	0.025	0.023	0.023	0.023	447,289
2022-08-12	0.024	0.024	0.024	0.024	0.024	91,497
2022-08-11	0.023	0.023	0.023	0.023	0.023	25,000
2022-08-09	0.023	0.023	0.023	0.023	0.023	165,000

← NewerPage 12 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.