Zeotech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	0.033	0.035	0.033	0.035	0.035	100,325
2024-08-12	0.034	0.034	0.034	0.034	0.034	72,342
2024-08-09	0.034	0.034	0.034	0.034	0.034	29,000
2024-08-08	0.036	0.036	0.035	0.035	0.035	291,667
2024-08-07	0.033	0.036	0.032	0.036	0.036	941,288
2024-08-06	0.034	0.034	0.032	0.032	0.032	492,225
2024-08-05	0.036	0.036	0.034	0.035	0.035	741,533
2024-08-02	0.036	0.036	0.036	0.036	0.036	277,777
2024-08-01	0.035	0.037	0.035	0.036	0.036	2,869,837
2024-07-31	0.034	0.035	0.034	0.035	0.035	262,798
2024-07-30	0.034	0.034	0.034	0.034	0.034	7,649
2024-07-29	0.033	0.033	0.033	0.033	0.033	670,504
2024-07-26	0.033	0.033	0.031	0.032	0.032	942,998
2024-07-25	0.036	0.036	0.033	0.033	0.033	968,676
2024-07-24	0.033	0.036	0.033	0.036	0.036	1,486,727
2024-07-23	0.033	0.033	0.032	0.032	0.032	97,555
2024-07-22	0.034	0.034	0.033	0.033	0.033	132,716
2024-07-19	0.030	0.035	0.030	0.035	0.035	562,384
2024-07-18	0.030	0.030	0.030	0.030	0.030	369,979
2024-07-17	0.032	0.032	0.032	0.032	0.032	29,000
2024-07-16	0.032	0.032	0.030	0.030	0.030	1,236,374
2024-07-15	0.033	0.033	0.033	0.033	0.033	319,834
2024-07-12	0.034	0.034	0.033	0.033	0.033	374,904
2024-07-11	0.033	0.034	0.033	0.034	0.034	1,110,187
2024-07-10	0.032	0.035	0.032	0.035	0.035	526,813
2024-07-09	0.032	0.033	0.032	0.032	0.032	432,598
2024-07-08	0.033	0.033	0.032	0.032	0.032	230,817
2024-07-05	0.028	0.033	0.028	0.033	0.033	1,407,680
2024-07-04	0.031	0.031	0.028	0.028	0.028	2,457,368
2024-07-03	0.030	0.032	0.030	0.030	0.030	1,215,636
2024-07-02	0.034	0.034	0.028	0.030	0.030	5,359,733
2024-07-01	0.036	0.036	0.034	0.034	0.034	186,639
2024-06-28	0.035	0.035	0.034	0.034	0.034	406,864
2024-06-27	0.035	0.035	0.035	0.035	0.035	796,816
2024-06-26	0.036	0.036	0.035	0.035	0.035	255,506
2024-06-25	0.034	0.037	0.034	0.037	0.037	1,184,562
2024-06-24	0.036	0.040	0.035	0.035	0.035	3,186,937
2024-06-21	0.029	0.036	0.029	0.036	0.036	2,702,098
2024-06-20	0.027	0.028	0.026	0.028	0.028	1,299,670
2024-06-19	0.027	0.027	0.027	0.027	0.027	18,518
2024-06-18	0.025	0.027	0.025	0.027	0.027	405,252
2024-06-17	0.029	0.029	0.025	0.026	0.026	1,306,106
2024-06-14	0.030	0.030	0.029	0.029	0.029	257,983
2024-06-13	0.029	0.029	0.029	0.029	0.029	45,000
2024-06-12	0.030	0.030	0.029	0.029	0.029	235,000
2024-06-11	0.031	0.031	0.031	0.031	0.031	194,639
2024-06-07	0.030	0.031	0.030	0.031	0.031	65,569
2024-06-06	0.032	0.032	0.030	0.030	0.030	14,050
2024-06-05	0.035	0.035	0.032	0.032	0.032	851,339
2024-06-04	0.028	0.036	0.028	0.036	0.036	981,670
2024-05-31	0.028	0.028	0.028	0.028	0.028	45,875
2024-05-30	0.028	0.028	0.025	0.026	0.026	2,460,776
2024-05-29	0.031	0.031	0.027	0.028	0.028	5,234,530
2024-05-28	0.032	0.033	0.031	0.031	0.031	203,757
2024-05-27	0.034	0.034	0.031	0.032	0.032	1,103,263
2024-05-24	0.034	0.034	0.033	0.033	0.033	447,258
2024-05-23	0.034	0.035	0.034	0.034	0.034	494,638
2024-05-22	0.034	0.034	0.034	0.034	0.034	320,209
2024-05-21	0.033	0.034	0.033	0.033	0.033	276,460
2024-05-20	0.033	0.034	0.033	0.034	0.034	553,701

← NewerPage 10 of 21 · 1,233 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.