Zeotech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	0.026	0.026	0.023	0.025	0.025	516,059
2024-02-16	0.024	0.026	0.022	0.026	0.026	858,900
2024-02-15	0.022	0.027	0.019	0.027	0.027	7,001,633
2024-02-14	0.023	0.023	0.021	0.022	0.022	6,203,837
2024-02-13	0.029	0.029	0.023	0.024	0.024	6,392,664
2024-02-12	0.030	0.030	0.028	0.028	0.028	1,444,635
2024-02-09	0.031	0.031	0.029	0.030	0.030	636,000
2024-02-08	0.030	0.032	0.030	0.032	0.032	395,918
2024-02-07	0.031	0.033	0.031	0.032	0.032	56,338
2024-02-06	0.032	0.033	0.032	0.033	0.033	29,257
2024-02-05	0.034	0.034	0.032	0.032	0.032	2,344,590
2024-02-02	0.031	0.034	0.031	0.034	0.034	6,651,187
2024-02-01	0.030	0.030	0.030	0.030	0.030	1,120,457
2024-01-31	0.032	0.032	0.029	0.029	0.029	526,429
2024-01-30	0.031	0.031	0.031	0.031	0.031	82,054
2024-01-25	0.033	0.034	0.028	0.029	0.029	5,763,849
2024-01-24	0.032	0.035	0.032	0.035	0.035	363,426
2024-01-23	0.032	0.032	0.031	0.032	0.032	53,863
2024-01-22	0.032	0.033	0.032	0.032	0.032	370,000
2024-01-19	0.028	0.033	0.028	0.033	0.033	878,593
2024-01-18	0.028	0.028	0.027	0.027	0.027	398,302
2024-01-17	0.029	0.029	0.028	0.028	0.028	142,952
2024-01-15	0.029	0.029	0.028	0.028	0.028	1,444,737
2024-01-12	0.030	0.030	0.030	0.030	0.030	200,130
2024-01-11	0.029	0.029	0.028	0.029	0.029	765,124
2024-01-10	0.029	0.029	0.029	0.029	0.029	243,428
2024-01-09	0.030	0.030	0.029	0.029	0.029	1,033,810
2024-01-08	0.030	0.030	0.029	0.029	0.029	85,193
2024-01-04	0.030	0.030	0.030	0.030	0.030	1,094,114
2024-01-03	0.033	0.033	0.030	0.030	0.030	1,174,835
2024-01-02	0.033	0.033	0.032	0.033	0.033	1,773,677
2023-12-29	0.032	0.032	0.031	0.032	0.032	1,031,648
2023-12-28	0.033	0.033	0.033	0.033	0.033	183,136
2023-12-27	0.033	0.033	0.032	0.033	0.033	651,739
2023-12-22	0.032	0.032	0.032	0.032	0.032	123,538
2023-12-21	0.032	0.032	0.030	0.031	0.031	5,672,750
2023-12-20	0.033	0.033	0.033	0.033	0.033	198,778
2023-12-19	0.034	0.034	0.033	0.033	0.033	1,084,605
2023-12-18	0.034	0.035	0.034	0.034	0.034	1,357,116
2023-12-15	0.034	0.035	0.034	0.035	0.035	279,184
2023-12-14	0.035	0.035	0.032	0.035	0.035	1,492,158
2023-12-13	0.035	0.035	0.035	0.035	0.035	399,994
2023-12-12	0.036	0.036	0.036	0.036	0.036	38
2023-12-11	0.039	0.039	0.035	0.035	0.035	488,984
2023-12-08	0.036	0.039	0.036	0.039	0.039	426,182
2023-12-07	0.036	0.036	0.030	0.035	0.035	2,376,473
2023-12-06	0.037	0.038	0.036	0.036	0.036	457,755
2023-12-05	0.038	0.038	0.037	0.037	0.037	255,158
2023-12-04	0.037	0.037	0.036	0.037	0.037	1,982,496
2023-12-01	0.039	0.039	0.038	0.038	0.038	28,785
2023-11-30	0.040	0.040	0.037	0.038	0.038	77,569,727
2023-11-29	0.040	0.040	0.040	0.040	0.040	33,902
2023-11-28	0.038	0.040	0.037	0.040	0.040	384,594
2023-11-27	0.040	0.040	0.036	0.037	0.037	3,839,003
2023-11-24	0.040	0.040	0.039	0.040	0.040	2,198,539
2023-11-23	0.041	0.042	0.040	0.041	0.041	582,489
2023-11-22	0.041	0.041	0.040	0.040	0.040	2,158,600
2023-11-21	0.042	0.044	0.040	0.041	0.041	4,414,996
2023-11-20	0.045	0.045	0.041	0.041	0.041	2,724,916
2023-11-17	0.044	0.047	0.044	0.047	0.047	78,006,258

← NewerPage 12 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.