Zelira Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.480	0.480	0.475	0.475	0.475	3,457
2025-02-24	0.490	0.500	0.490	0.490	0.490	3,266
2025-02-21	0.490	0.490	0.490	0.490	0.490	631
2025-02-20	0.500	0.500	0.490	0.490	0.490	572
2025-02-19	0.500	0.500	0.500	0.500	0.500	649
2025-02-18	0.505	0.515	0.500	0.515	0.515	1,117
2025-02-17	0.515	0.515	0.500	0.505	0.505	1,074
2025-02-14	0.510	0.530	0.510	0.515	0.515	815
2025-02-13	0.510	0.510	0.510	0.510	0.510	19
2025-02-12	0.510	0.510	0.510	0.510	0.510	41
2025-02-11	0.510	0.510	0.510	0.510	0.510	2,240
2025-02-10	0.520	0.520	0.500	0.500	0.500	1,919
2025-02-07	0.520	0.520	0.520	0.520	0.520	387
2025-02-06	0.520	0.520	0.520	0.520	0.520	0
2025-02-05	0.540	0.540	0.520	0.520	0.520	169
2025-02-04	0.550	0.550	0.540	0.540	0.540	5,459
2025-02-03	0.550	0.590	0.550	0.590	0.590	1,105
2025-01-31	0.590	0.590	0.540	0.550	0.550	9,415
2025-01-30	0.540	0.540	0.540	0.540	0.540	52
2025-01-29	0.600	0.600	0.590	0.590	0.590	3,186
2025-01-28	0.570	0.605	0.550	0.600	0.600	10,043
2025-01-24	0.575	0.575	0.575	0.575	0.575	90
2025-01-23	0.575	0.575	0.575	0.575	0.575	43
2025-01-22	0.620	0.620	0.570	0.575	0.575	7,025
2025-01-21	0.620	0.620	0.620	0.620	0.620	3,070
2025-01-20	0.630	0.650	0.620	0.620	0.620	4,960
2025-01-17	0.630	0.630	0.630	0.630	0.630	44
2025-01-16	0.630	0.630	0.630	0.630	0.630	3,230
2025-01-15	0.630	0.630	0.630	0.630	0.630	1,025
2025-01-14	0.650	0.650	0.620	0.620	0.620	280
2025-01-13	0.630	0.650	0.620	0.650	0.650	3,433
2025-01-10	0.630	0.630	0.630	0.630	0.630	236
2025-01-09	0.630	0.630	0.630	0.630	0.630	190
2025-01-08	0.630	0.630	0.630	0.630	0.630	788
2025-01-07	0.650	0.650	0.630	0.630	0.630	1,143
2025-01-06	0.630	0.650	0.630	0.650	0.650	4,742
2025-01-03	0.645	0.645	0.620	0.630	0.630	12,149
2025-01-02	0.620	0.620	0.620	0.620	0.620	48
2024-12-31	0.630	0.630	0.600	0.620	0.620	2,479
2024-12-30	0.620	0.645	0.620	0.630	0.630	2,521
2024-12-27	0.600	0.620	0.600	0.620	0.620	1,885
2024-12-24	0.620	0.620	0.570	0.570	0.570	2,054
2024-12-23	0.620	0.620	0.620	0.620	0.620	1,097
2024-12-20	0.620	0.620	0.620	0.620	0.620	0
2024-12-19	0.620	0.695	0.620	0.620	0.620	6,916
2024-12-18	0.610	0.610	0.610	0.610	0.610	2,343
2024-12-17	0.600	0.600	0.600	0.600	0.600	146
2024-12-16	0.600	0.600	0.600	0.600	0.600	486
2024-12-13	0.600	0.600	0.600	0.600	0.600	516
2024-12-12	0.600	0.600	0.600	0.600	0.600	577
2024-12-11	0.560	0.600	0.560	0.600	0.600	272
2024-12-10	0.625	0.630	0.600	0.600	0.600	3,460
2024-12-09	0.610	0.610	0.610	0.610	0.610	1,604
2024-12-06	0.610	0.610	0.610	0.610	0.610	349
2024-12-05	0.635	0.635	0.560	0.610	0.610	8,153
2024-12-04	0.620	0.620	0.620	0.620	0.620	2,302
2024-12-03	0.590	0.620	0.590	0.620	0.620	2,679
2024-12-02	0.650	0.650	0.560	0.570	0.570	10,765
2024-11-29	0.660	0.660	0.650	0.650	0.650	16
2024-11-28	0.625	0.650	0.625	0.650	0.650	4,077

← NewerPage 8 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.