Zuleika Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	0.023	0.023	0.023	0.023	0.023	35,000
2022-08-05	0.023	0.023	0.023	0.023	0.023	5,000
2022-08-03	0.021	0.022	0.021	0.022	0.022	30,407
2022-08-01	0.023	0.023	0.023	0.023	0.023	4,967
2022-07-29	0.023	0.023	0.023	0.023	0.023	43,000
2022-07-27	0.022	0.022	0.021	0.021	0.021	235,537
2022-07-26	0.020	0.020	0.020	0.020	0.020	45,033
2022-07-22	0.021	0.022	0.021	0.022	0.022	79,463
2022-07-21	0.021	0.021	0.020	0.020	0.020	1,219,926
2022-07-20	0.022	0.022	0.020	0.020	0.020	617,500
2022-07-18	0.023	0.023	0.022	0.022	0.022	75,999
2022-07-15	0.023	0.023	0.022	0.022	0.022	602,764
2022-07-14	0.022	0.027	0.020	0.027	0.027	940,847
2022-07-13	0.021	0.022	0.020	0.022	0.022	326,353
2022-07-12	0.023	0.023	0.020	0.021	0.021	1,617,414
2022-07-11	0.023	0.023	0.023	0.023	0.023	62,516
2022-07-08	0.022	0.022	0.022	0.022	0.022	248,516
2022-07-07	0.023	0.023	0.022	0.022	0.022	151,200
2022-07-06	0.027	0.027	0.022	0.022	0.022	60,000
2022-07-05	0.027	0.027	0.027	0.027	0.027	120,009
2022-07-04	0.022	0.025	0.022	0.025	0.025	38,019
2022-06-30	0.026	0.026	0.022	0.022	0.022	1,472,303
2022-06-29	0.025	0.025	0.025	0.025	0.025	70,353
2022-06-27	0.025	0.027	0.025	0.027	0.027	807,650
2022-06-24	0.026	0.026	0.025	0.025	0.025	125,000
2022-06-23	0.027	0.027	0.026	0.026	0.026	52,200
2022-06-22	0.027	0.027	0.027	0.027	0.027	50,000
2022-06-21	0.027	0.027	0.027	0.027	0.027	50,000
2022-06-20	0.029	0.029	0.027	0.027	0.027	58,000
2022-06-17	0.029	0.029	0.029	0.029	0.029	628,748
2022-06-16	0.029	0.029	0.029	0.029	0.029	336,000
2022-06-15	0.029	0.030	0.028	0.030	0.030	569,690
2022-06-14	0.030	0.030	0.029	0.030	0.030	586,707
2022-06-10	0.030	0.030	0.029	0.029	0.029	100,000
2022-06-08	0.032	0.032	0.031	0.032	0.032	61,244
2022-06-07	0.032	0.032	0.031	0.032	0.032	101,936
2022-06-03	0.031	0.031	0.031	0.031	0.031	220,584
2022-06-01	0.034	0.034	0.033	0.033	0.033	291,453
2022-05-31	0.035	0.035	0.035	0.035	0.035	161,481
2022-05-30	0.038	0.038	0.036	0.036	0.036	65,687
2022-05-27	0.036	0.037	0.036	0.037	0.037	40,550
2022-05-26	0.036	0.036	0.036	0.036	0.036	100,010
2022-05-25	0.038	0.038	0.038	0.038	0.038	6
2022-05-24	0.036	0.039	0.035	0.038	0.038	638,244
2022-05-23	0.032	0.039	0.031	0.037	0.037	4,092,832
2022-05-20	0.032	0.032	0.030	0.030	0.030	140,813
2022-05-18	0.032	0.032	0.029	0.032	0.032	112,880
2022-05-17	0.032	0.032	0.031	0.032	0.032	504,636
2022-05-16	0.028	0.031	0.028	0.030	0.030	628,000
2022-05-12	0.029	0.029	0.026	0.028	0.028	737,758
2022-05-11	0.028	0.029	0.028	0.029	0.029	72,586
2022-05-10	0.029	0.029	0.023	0.027	0.027	378,993
2022-05-06	0.030	0.030	0.029	0.029	0.029	200,600
2022-05-05	0.030	0.030	0.030	0.030	0.030	100,000
2022-05-04	0.030	0.030	0.029	0.029	0.029	407,499
2022-05-03	0.031	0.031	0.030	0.030	0.030	65,200
2022-05-02	0.031	0.032	0.031	0.032	0.032	110,848
2022-04-29	0.030	0.033	0.030	0.033	0.033	175,908
2022-04-27	0.030	0.030	0.030	0.030	0.030	322,918
2022-04-26	0.030	0.030	0.030	0.030	0.030	354,352

← NewerPage 13 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.