Zelira Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.500	0.500	0.495	0.495	0.495	3,150
2025-05-22	0.500	0.520	0.495	0.495	0.495	19,017
2025-05-21	0.480	0.500	0.480	0.495	0.495	8,685
2025-05-20	0.410	0.450	0.410	0.450	0.450	444
2025-05-19	0.410	0.410	0.410	0.410	0.410	2,529
2025-05-16	0.460	0.460	0.400	0.400	0.400	9,445
2025-05-15	0.460	0.460	0.460	0.460	0.460	8,608
2025-05-14	0.460	0.470	0.460	0.460	0.460	4,962
2025-05-13	0.480	0.510	0.460	0.460	0.460	37,980
2025-05-12	0.435	0.450	0.435	0.450	0.450	1,266
2025-05-09	0.415	0.450	0.410	0.430	0.430	2,910
2025-05-08	0.410	0.410	0.400	0.400	0.400	988
2025-05-07	0.400	0.400	0.400	0.400	0.400	9,933
2025-05-06	0.380	0.420	0.370	0.420	0.420	12,497
2025-05-05	0.380	0.380	0.380	0.380	0.380	588
2025-05-02	0.380	0.380	0.380	0.380	0.380	571
2025-05-01	0.390	0.395	0.380	0.380	0.380	1,269
2025-04-30	0.380	0.380	0.380	0.380	0.380	0
2025-04-29	0.380	0.380	0.380	0.380	0.380	682
2025-04-28	0.350	0.350	0.350	0.350	0.350	780
2025-04-24	0.350	0.350	0.350	0.350	0.350	1,058
2025-04-23	0.350	0.360	0.350	0.350	0.350	5,911
2025-04-22	0.390	0.390	0.345	0.350	0.350	12,704
2025-04-17	0.390	0.390	0.390	0.390	0.390	332
2025-04-16	0.390	0.390	0.390	0.390	0.390	1,020
2025-04-15	0.400	0.400	0.390	0.390	0.390	4,165
2025-04-14	0.470	0.470	0.410	0.410	0.410	5,942
2025-04-11	0.470	0.470	0.470	0.470	0.470	1,156
2025-04-10	0.510	0.510	0.470	0.470	0.470	1,231
2025-04-09	0.500	0.500	0.470	0.470	0.470	2,108
2025-04-08	0.460	0.500	0.460	0.500	0.500	4,060
2025-04-07	0.480	0.480	0.460	0.460	0.460	654
2025-04-04	0.480	0.505	0.480	0.480	0.480	6,233
2025-04-03	0.480	0.500	0.480	0.480	0.480	10,577
2025-04-02	0.480	0.480	0.480	0.480	0.480	999
2025-04-01	0.480	0.500	0.480	0.480	0.480	4,688
2025-03-31	0.480	0.480	0.460	0.460	0.460	408
2025-03-28	0.500	0.500	0.480	0.480	0.480	1,589
2025-03-27	0.480	0.500	0.480	0.480	0.480	4,148
2025-03-26	0.480	0.480	0.480	0.480	0.480	560
2025-03-25	0.470	0.470	0.470	0.470	0.470	58
2025-03-24	0.470	0.470	0.470	0.470	0.470	130
2025-03-21	0.470	0.470	0.470	0.470	0.470	210
2025-03-20	0.470	0.470	0.470	0.470	0.470	131
2025-03-19	0.470	0.470	0.470	0.470	0.470	2,107
2025-03-18	0.480	0.490	0.470	0.470	0.470	512
2025-03-17	0.480	0.480	0.480	0.480	0.480	72
2025-03-14	0.480	0.480	0.480	0.480	0.480	621
2025-03-13	0.500	0.500	0.480	0.480	0.480	1,726
2025-03-12	0.515	0.520	0.500	0.500	0.500	5,012
2025-03-11	0.470	0.500	0.470	0.500	0.500	2,466
2025-03-10	0.470	0.500	0.470	0.470	0.470	2,295
2025-03-07	0.490	0.490	0.460	0.460	0.460	4,683
2025-03-06	0.490	0.490	0.490	0.490	0.490	1,228
2025-03-05	0.460	0.460	0.460	0.460	0.460	0
2025-03-04	0.500	0.500	0.460	0.460	0.460	2,499
2025-03-03	0.500	0.500	0.460	0.480	0.480	779
2025-02-28	0.500	0.500	0.500	0.500	0.500	2,200
2025-02-27	0.480	0.500	0.480	0.500	0.500	2,024
2025-02-26	0.465	0.490	0.460	0.470	0.470	5,604

← NewerPage 7 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.