ZEUS Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.020	0.020	0.017	0.017	0.017	7,589,844
2025-08-15	0.020	0.020	0.019	0.020	0.020	304,328
2025-08-14	0.019	0.020	0.018	0.019	0.019	4,056,581
2025-08-13	0.019	0.020	0.018	0.020	0.020	11,200,282
2025-08-12	0.015	0.018	0.015	0.018	0.018	13,242,199
2025-08-11	0.015	0.015	0.014	0.014	0.014	1,228,869
2025-08-08	0.015	0.015	0.014	0.014	0.014	2,958,913
2025-08-07	0.015	0.016	0.014	0.015	0.015	5,284,618
2025-08-06	0.016	0.016	0.013	0.014	0.014	8,809,462
2025-08-05	0.016	0.016	0.016	0.016	0.016	1,819,732
2025-08-04	0.017	0.017	0.016	0.017	0.017	2,329,005
2025-08-01	0.017	0.018	0.016	0.017	0.017	3,057,575
2025-07-31	0.017	0.017	0.016	0.017	0.017	2,011,280
2025-07-30	0.016	0.016	0.016	0.016	0.016	3,942,176
2025-07-29	0.017	0.017	0.014	0.015	0.015	13,497,469
2025-07-28	0.020	0.020	0.017	0.017	0.017	2,606,178
2025-07-25	0.018	0.020	0.018	0.020	0.020	2,206,876
2025-07-24	0.020	0.020	0.018	0.018	0.018	3,279,770
2025-07-23	0.018	0.020	0.018	0.020	0.020	8,459,383
2025-07-22	0.019	0.019	0.016	0.018	0.018	8,600,595
2025-07-21	0.018	0.018	0.018	0.018	0.018	2,432,166
2025-07-18	0.016	0.019	0.016	0.018	0.018	3,680,159
2025-07-17	0.017	0.017	0.016	0.016	0.016	4,824,274
2025-07-16	0.018	0.019	0.016	0.017	0.017	16,028,965
2025-07-15	0.018	0.018	0.017	0.018	0.018	7,976,921
2025-07-14	0.018	0.020	0.017	0.018	0.018	14,079,882
2025-07-11	0.019	0.019	0.017	0.019	0.019	9,778,837
2025-07-10	0.020	0.020	0.018	0.018	0.018	16,837,899
2025-07-09	0.018	0.020	0.018	0.020	0.020	32,884,173
2025-07-08	0.017	0.017	0.015	0.017	0.017	10,244,133
2025-07-07	0.015	0.018	0.014	0.016	0.016	24,326,413
2025-07-04	0.014	0.014	0.012	0.014	0.014	6,456,804
2025-07-03	0.011	0.015	0.011	0.014	0.014	8,003,821
2025-07-02	0.011	0.013	0.011	0.013	0.013	40,002
2025-07-01	0.012	0.012	0.011	0.011	0.011	312,916
2025-06-30	0.013	0.013	0.012	0.012	0.012	1,570,712
2025-06-27	0.011	0.012	0.010	0.012	0.012	3,188,858
2025-06-26	0.013	0.013	0.011	0.011	0.011	7,298,205
2025-06-25	0.011	0.012	0.011	0.012	0.012	817,959
2025-06-24	0.012	0.012	0.012	0.012	0.012	1,034,204
2025-06-23	0.012	0.012	0.011	0.012	0.012	4,525,300
2025-06-20	0.013	0.013	0.011	0.013	0.013	3,668,704
2025-06-19	0.013	0.013	0.012	0.012	0.012	557,075
2025-06-18	0.013	0.014	0.013	0.013	0.013	4,097,537
2025-06-17	0.014	0.015	0.013	0.013	0.013	4,141,876
2025-06-16	0.015	0.016	0.013	0.014	0.014	15,538,944
2025-06-13	0.013	0.014	0.012	0.014	0.014	16,019,311
2025-06-12	0.011	0.012	0.011	0.012	0.012	1,179,058
2025-06-11	0.010	0.011	0.010	0.011	0.011	845,834
2025-06-10	0.011	0.011	0.009	0.010	0.010	1,799,938
2025-06-06	0.012	0.012	0.010	0.011	0.011	1,634,147
2025-06-05	0.010	0.013	0.010	0.012	0.012	20,152,873
2025-06-04	0.009	0.010	0.008	0.009	0.009	12,091,028
2025-06-03	0.008	0.008	0.008	0.008	0.008	5,056,558
2025-06-02	0.008	0.008	0.007	0.007	0.007	854,500
2025-05-30	0.008	0.008	0.007	0.007	0.007	968,158
2025-05-29	0.007	0.007	0.007	0.007	0.007	1,791,064
2025-05-28	0.008	0.008	0.007	0.007	0.007	679,330
2025-05-27	0.008	0.008	0.008	0.008	0.008	0
2025-05-26	0.008	0.008	0.008	0.008	0.008	132,437

← NewerPage 6 of 22 · 1,270 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.