Zelira Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.720	0.720	0.670	0.690	0.690	3,553
2024-09-04	0.720	0.735	0.720	0.735	0.735	3,985
2024-09-03	0.670	0.735	0.670	0.735	0.735	6,297
2024-09-02	0.690	0.690	0.670	0.670	0.670	59
2024-08-30	0.735	0.735	0.700	0.700	0.700	1,633
2024-08-29	0.705	0.705	0.705	0.705	0.705	2,652
2024-08-28	0.760	0.760	0.750	0.750	0.750	1,354
2024-08-27	0.770	0.770	0.770	0.770	0.770	223
2024-08-26	0.785	0.785	0.770	0.770	0.770	513
2024-08-23	0.700	0.790	0.700	0.790	0.790	2,605
2024-08-22	0.800	0.800	0.680	0.680	0.680	8,320
2024-08-21	0.800	0.800	0.740	0.740	0.740	1,070
2024-08-20	0.750	0.800	0.740	0.800	0.800	3,229
2024-08-19	0.710	0.740	0.670	0.740	0.740	7,292
2024-08-16	0.800	0.800	0.800	0.800	0.800	0
2024-08-15	0.800	0.800	0.800	0.800	0.800	1,249
2024-08-14	0.800	0.800	0.800	0.800	0.800	250
2024-08-13	0.800	0.800	0.800	0.800	0.800	5
2024-08-12	0.800	0.800	0.710	0.800	0.800	4,496
2024-08-09	0.800	0.800	0.800	0.800	0.800	3,052
2024-08-08	0.760	0.800	0.760	0.795	0.795	10,676
2024-08-07	0.710	0.710	0.710	0.710	0.710	0
2024-08-06	0.615	0.760	0.615	0.710	0.710	6,741
2024-08-05	0.605	0.605	0.605	0.605	0.605	5,719
2024-08-02	0.560	0.585	0.560	0.585	0.585	477
2024-08-01	0.550	0.550	0.550	0.550	0.550	1,174
2024-07-31	0.600	0.600	0.520	0.520	0.520	4,409
2024-07-30	0.630	0.630	0.600	0.600	0.600	13,671
2024-07-29	0.630	0.630	0.630	0.630	0.630	1,200
2024-07-26	0.630	0.630	0.630	0.630	0.630	1,010
2024-07-25	0.630	0.630	0.630	0.630	0.630	99
2024-07-24	0.630	0.630	0.630	0.630	0.630	9,271
2024-07-23	0.640	0.640	0.630	0.630	0.630	2,841
2024-07-22	0.730	0.730	0.635	0.635	0.635	3,210
2024-07-19	0.770	0.780	0.730	0.730	0.730	10,896
2024-07-18	0.940	0.940	0.770	0.770	0.770	48,098
2024-07-17	1.080	1.080	1.000	1.000	1.000	42,506
2024-07-16	0.815	1.090	0.815	1.050	1.050	66,327
2024-07-15	0.805	0.860	0.750	0.800	0.800	33,029
2024-07-12	0.600	0.755	0.600	0.755	0.755	23,728
2024-07-11	0.500	0.610	0.500	0.605	0.605	24,957
2024-07-10	0.390	0.480	0.390	0.480	0.480	12,290
2024-07-09	0.410	0.420	0.380	0.390	0.390	15,754
2024-07-08	0.460	0.460	0.420	0.445	0.445	13,717
2024-07-05	0.390	0.470	0.380	0.460	0.460	13,075
2024-07-04	0.360	0.360	0.360	0.360	0.360	1,020
2024-07-03	0.330	0.350	0.330	0.350	0.350	3,215
2024-07-02	0.330	0.330	0.330	0.330	0.330	2,771
2024-07-01	0.300	0.330	0.280	0.330	0.330	4,622
2024-06-28	0.320	0.320	0.280	0.280	0.280	15,433
2024-06-27	0.330	0.330	0.310	0.320	0.320	8,109
2024-06-26	0.320	0.320	0.310	0.310	0.310	2,484
2024-06-25	0.370	0.370	0.320	0.320	0.320	3,628
2024-06-24	0.375	0.375	0.370	0.370	0.370	996
2024-06-21	0.370	0.380	0.370	0.370	0.370	18,106
2024-06-20	0.370	0.395	0.365	0.370	0.370	7,320
2024-06-19	0.365	0.365	0.365	0.365	0.365	1,876
2024-06-18	0.440	0.440	0.365	0.395	0.395	21,305
2024-06-17	0.440	0.440	0.440	0.440	0.440	839
2024-06-14	0.440	0.440	0.440	0.440	0.440	2,382

← NewerPage 10 of 21 · 1,252 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.