Zelira Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.740	0.740	0.690	0.730	0.730	5,146
2024-03-14	0.750	0.750	0.750	0.750	0.750	1,815
2024-03-13	0.750	0.750	0.750	0.750	0.750	3,139
2024-03-12	0.750	0.750	0.750	0.750	0.750	689
2024-03-11	0.750	0.755	0.750	0.750	0.750	1,368
2024-03-08	0.695	0.695	0.695	0.695	0.695	230
2024-03-07	0.690	0.710	0.690	0.690	0.690	8,084
2024-03-06	0.805	0.810	0.700	0.700	0.700	3,677
2024-03-05	0.850	0.850	0.800	0.800	0.800	21,782
2024-03-04	0.850	0.855	0.850	0.850	0.850	5,524
2024-03-01	0.850	0.850	0.850	0.850	0.850	394
2024-02-29	0.910	0.910	0.850	0.850	0.850	9,846
2024-02-28	0.850	0.855	0.850	0.850	0.850	1,220
2024-02-27	0.850	0.850	0.850	0.850	0.850	572
2024-02-26	0.880	0.910	0.850	0.850	0.850	1,893
2024-02-23	0.880	0.880	0.850	0.850	0.850	13,258
2024-02-22	0.860	0.860	0.860	0.860	0.860	943
2024-02-21	0.870	0.890	0.870	0.870	0.870	8,021
2024-02-20	0.880	0.880	0.880	0.880	0.880	1,831
2024-02-19	0.880	0.895	0.880	0.895	0.895	3,128
2024-02-16	0.900	0.900	0.870	0.870	0.870	2,040
2024-02-15	0.870	0.880	0.870	0.880	0.880	1,300
2024-02-14	0.870	0.870	0.870	0.870	0.870	988
2024-02-13	0.880	0.880	0.870	0.870	0.870	1,143
2024-02-12	0.900	0.900	0.900	0.900	0.900	269
2024-02-09	0.950	0.950	0.900	0.900	0.900	436
2024-02-08	0.880	0.905	0.880	0.900	0.900	1,727
2024-02-07	0.900	0.900	0.870	0.870	0.870	696
2024-02-06	0.870	0.900	0.870	0.900	0.900	1,425
2024-02-05	0.930	0.935	0.870	0.870	0.870	10,742
2024-02-02	0.920	0.950	0.920	0.950	0.950	6,359
2024-02-01	0.855	0.870	0.855	0.870	0.870	963
2024-01-31	0.950	0.950	0.850	0.850	0.850	9,150
2024-01-30	0.865	0.865	0.860	0.865	0.865	623
2024-01-29	0.900	0.900	0.860	0.860	0.860	1,007
2024-01-25	0.870	0.890	0.870	0.870	0.870	9,238
2024-01-24	0.900	0.900	0.870	0.870	0.870	4,958
2024-01-23	0.920	0.950	0.900	0.900	0.900	1,278
2024-01-22	0.900	0.920	0.900	0.920	0.920	6,526
2024-01-19	0.880	0.880	0.860	0.870	0.870	7,760
2024-01-18	0.900	0.900	0.880	0.880	0.880	5,443
2024-01-17	0.900	0.905	0.900	0.900	0.900	2,273
2024-01-16	0.900	0.900	0.900	0.900	0.900	10
2024-01-15	0.920	0.920	0.900	0.900	0.900	401
2024-01-12	0.900	0.900	0.900	0.900	0.900	917
2024-01-11	0.925	0.925	0.900	0.900	0.900	7,191
2024-01-10	0.920	0.920	0.920	0.920	0.920	1,059
2024-01-09	0.930	0.930	0.920	0.920	0.920	1,602
2024-01-08	0.930	0.935	0.930	0.930	0.930	1,299
2024-01-05	0.940	0.940	0.920	0.920	0.920	494
2024-01-04	0.940	0.940	0.940	0.940	0.940	0
2024-01-03	0.940	0.940	0.940	0.940	0.940	2,987
2024-01-02	0.905	0.940	0.905	0.940	0.940	1,092
2023-12-29	0.905	0.905	0.900	0.900	0.900	1,099
2023-12-28	0.900	0.910	0.900	0.900	0.900	2,642
2023-12-27	0.920	0.920	0.900	0.900	0.900	2,923
2023-12-22	0.940	0.940	0.940	0.940	0.940	0
2023-12-21	0.940	0.940	0.920	0.940	0.940	889
2023-12-20	0.920	0.940	0.900	0.940	0.940	3,170
2023-12-19	0.920	0.920	0.920	0.920	0.920	250

← NewerPage 12 of 21 · 1,257 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.