ZICOM Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-03-12 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-03-11 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-03-08 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-03-07 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-03-06 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-03-05 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-03-04 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-03-01 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-02-29 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 12,000 |
| 2024-02-28 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 66,741 |
| 2024-02-27 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 13,291 |
| 2024-02-26 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 12,000 |
| 2024-02-23 | 0.048 | 0.052 | 0.048 | 0.052 | 0.052 | 206,446 |
| 2024-02-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-02-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 65,128 |
| 2024-02-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-02-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-02-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-02-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-02-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-02-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 6,000 |
| 2024-02-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-02-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-02-08 | 0.042 | 0.042 | 0.040 | 0.040 | 0.040 | 120,001 |
| 2024-02-07 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 0 |
| 2024-02-06 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 0 |
| 2024-02-05 | 0.045 | 0.045 | 0.042 | 0.042 | 0.042 | 104,000 |
| 2024-02-02 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-02-01 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 189,500 |
| 2024-01-31 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-01-30 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 10,500 |
| 2024-01-29 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-01-25 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 80,000 |
| 2024-01-24 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 0 |
| 2024-01-23 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 0 |
| 2024-01-22 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 15,000 |
| 2024-01-19 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0 |
| 2024-01-18 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0 |
| 2024-01-17 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0 |
| 2024-01-16 | 0.042 | 0.042 | 0.041 | 0.041 | 0.041 | 70,714 |
| 2024-01-15 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0 |
| 2024-01-12 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 19,300 |
| 2024-01-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-01-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-01-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-01-08 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 104,047 |
| 2024-01-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-01-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-01-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-01-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-12-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-12-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-12-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-12-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-12-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-12-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-12-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-12-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 241,072 |
| 2023-12-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
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.