Zeotech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	0.034	0.034	0.034	0.034	0.034	27,000
2024-05-16	0.035	0.035	0.034	0.034	0.034	28,137
2024-05-15	0.035	0.035	0.033	0.035	0.035	646,350
2024-05-14	0.035	0.035	0.034	0.035	0.035	914,060
2024-05-13	0.035	0.035	0.035	0.035	0.035	60,000
2024-05-10	0.037	0.037	0.035	0.036	0.036	267,881
2024-05-09	0.036	0.036	0.036	0.036	0.036	100,006
2024-05-08	0.032	0.037	0.032	0.036	0.036	1,286,751
2024-05-07	0.036	0.036	0.033	0.033	0.033	426,269
2024-05-06	0.036	0.038	0.036	0.037	0.037	637,706
2024-05-03	0.038	0.038	0.037	0.037	0.037	449,729
2024-05-02	0.039	0.040	0.038	0.039	0.039	643,242
2024-05-01	0.040	0.040	0.040	0.040	0.040	419,217
2024-04-30	0.041	0.041	0.039	0.040	0.040	857,834
2024-04-29	0.041	0.043	0.038	0.038	0.038	5,221,834
2024-04-26	0.035	0.043	0.035	0.039	0.039	6,149,677
2024-04-24	0.033	0.035	0.033	0.034	0.034	1,238,007
2024-04-23	0.032	0.034	0.032	0.033	0.033	3,886,881
2024-04-22	0.025	0.037	0.025	0.031	0.031	7,862,738
2024-04-19	0.026	0.028	0.024	0.024	0.024	2,986,319
2024-04-18	0.027	0.027	0.025	0.025	0.025	1,326,221
2024-04-16	0.026	0.027	0.026	0.027	0.027	140,360
2024-04-15	0.025	0.025	0.025	0.025	0.025	75,000
2024-04-12	0.023	0.028	0.023	0.023	0.023	3,417,566
2024-04-11	0.025	0.025	0.023	0.023	0.023	1,613,011
2024-04-10	0.026	0.031	0.024	0.024	0.024	8,352,859
2024-04-09	0.022	0.026	0.022	0.024	0.024	2,760,072
2024-04-08	0.023	0.023	0.022	0.022	0.022	749,241
2024-04-05	0.024	0.025	0.022	0.022	0.022	667,932
2024-04-04	0.024	0.024	0.023	0.023	0.023	548,238
2024-04-03	0.023	0.026	0.023	0.024	0.024	2,101,882
2024-04-02	0.025	0.027	0.025	0.025	0.025	800,254
2024-03-28	0.026	0.028	0.023	0.028	0.028	1,797,035
2024-03-27	0.028	0.028	0.025	0.025	0.025	1,054,705
2024-03-26	0.028	0.028	0.026	0.027	0.027	1,046,195
2024-03-25	0.030	0.030	0.028	0.028	0.028	266,666
2024-03-22	0.027	0.029	0.027	0.029	0.029	443,325
2024-03-21	0.028	0.028	0.026	0.027	0.027	1,953,870
2024-03-20	0.028	0.029	0.028	0.028	0.028	500,024
2024-03-19	0.029	0.029	0.029	0.029	0.029	420,000
2024-03-18	0.029	0.030	0.027	0.030	0.030	2,855,379
2024-03-15	0.029	0.029	0.029	0.029	0.029	206,819
2024-03-14	0.029	0.029	0.029	0.029	0.029	496,032
2024-03-13	0.028	0.029	0.025	0.029	0.029	1,239,683
2024-03-12	0.027	0.030	0.027	0.030	0.030	122,626
2024-03-11	0.026	0.026	0.025	0.026	0.026	931,472
2024-03-08	0.029	0.029	0.026	0.026	0.026	322,820
2024-03-07	0.030	0.030	0.029	0.029	0.029	175,212
2024-03-06	0.030	0.030	0.029	0.030	0.030	421,602
2024-03-05	0.030	0.031	0.030	0.030	0.030	167,189
2024-03-04	0.029	0.029	0.029	0.029	0.029	40,847
2024-03-01	0.027	0.031	0.027	0.031	0.031	1,483,494
2024-02-29	0.025	0.026	0.025	0.026	0.026	250,000
2024-02-28	0.025	0.025	0.024	0.024	0.024	1,559,993
2024-02-27	0.026	0.027	0.024	0.026	0.026	707,179
2024-02-26	0.027	0.027	0.027	0.027	0.027	1,246
2024-02-23	0.029	0.030	0.026	0.028	0.028	2,534,570
2024-02-22	0.030	0.031	0.030	0.031	0.031	74,863
2024-02-21	0.031	0.031	0.029	0.030	0.030	3,153,792
2024-02-20	0.026	0.031	0.026	0.031	0.031	824,895

← NewerPage 11 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.