ZOONO Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.024	0.025	0.024	0.025	0.025	31,549
2024-11-27	0.025	0.025	0.023	0.023	0.023	209,054
2024-11-26	0.024	0.024	0.024	0.024	0.024	13,354
2024-11-25	0.026	0.026	0.024	0.024	0.024	798,886
2024-11-22	0.026	0.026	0.026	0.026	0.026	0
2024-11-21	0.025	0.027	0.025	0.026	0.026	52,531
2024-11-20	0.025	0.025	0.025	0.025	0.025	37,275
2024-11-19	0.026	0.026	0.026	0.026	0.026	0
2024-11-18	0.026	0.026	0.026	0.026	0.026	0
2024-11-15	0.026	0.026	0.026	0.026	0.026	21,324
2024-11-14	0.025	0.025	0.025	0.025	0.025	6,135
2024-11-13	0.025	0.025	0.025	0.025	0.025	219,590
2024-11-12	0.027	0.027	0.027	0.027	0.027	428,274
2024-11-11	0.026	0.026	0.026	0.026	0.026	0
2024-11-08	0.026	0.026	0.026	0.026	0.026	2,653
2024-11-07	0.027	0.027	0.025	0.026	0.026	37,423
2024-11-06	0.025	0.025	0.025	0.025	0.025	38,922
2024-11-05	0.027	0.027	0.025	0.025	0.025	238,773
2024-11-04	0.027	0.027	0.025	0.025	0.025	478,763
2024-11-01	0.027	0.028	0.027	0.028	0.028	237,133
2024-10-31	0.026	0.026	0.026	0.026	0.026	263,322
2024-10-30	0.027	0.027	0.027	0.027	0.027	188,107
2024-10-29	0.027	0.027	0.027	0.027	0.027	0
2024-10-28	0.027	0.027	0.027	0.027	0.027	7,245
2024-10-25	0.027	0.028	0.027	0.028	0.028	57,010
2024-10-24	0.027	0.027	0.027	0.027	0.027	50,017
2024-10-23	0.028	0.028	0.027	0.027	0.027	105,000
2024-10-22	0.026	0.026	0.026	0.026	0.026	10,000
2024-10-21	0.027	0.028	0.027	0.027	0.027	856,856
2024-10-18	0.028	0.028	0.027	0.027	0.027	348,852
2024-10-17	0.028	0.028	0.027	0.027	0.027	42,912
2024-10-16	0.027	0.027	0.027	0.027	0.027	255,102
2024-10-15	0.027	0.027	0.027	0.027	0.027	520
2024-10-14	0.027	0.027	0.027	0.027	0.027	52,124
2024-10-11	0.029	0.029	0.028	0.028	0.028	469,192
2024-10-10	0.028	0.028	0.027	0.028	0.028	90,085
2024-10-09	0.029	0.029	0.028	0.029	0.029	544,911
2024-10-08	0.027	0.027	0.026	0.027	0.027	30,821
2024-10-07	0.026	0.028	0.026	0.028	0.028	117,063
2024-10-04	0.025	0.025	0.025	0.025	0.025	0
2024-10-03	0.028	0.028	0.025	0.025	0.025	247,731
2024-10-02	0.024	0.024	0.024	0.024	0.024	33,095
2024-10-01	0.024	0.024	0.024	0.024	0.024	53,105
2024-09-30	0.023	0.024	0.022	0.024	0.024	643,769
2024-09-27	0.023	0.023	0.023	0.023	0.023	0
2024-09-26	0.023	0.023	0.023	0.023	0.023	1,923
2024-09-25	0.023	0.023	0.023	0.023	0.023	294
2024-09-24	0.025	0.025	0.023	0.023	0.023	90,940
2024-09-23	0.024	0.026	0.024	0.024	0.024	288,296
2024-09-20	0.026	0.026	0.024	0.024	0.024	905,904
2024-09-19	0.026	0.026	0.026	0.026	0.026	0
2024-09-18	0.026	0.026	0.026	0.026	0.026	136,581
2024-09-17	0.026	0.026	0.025	0.025	0.025	323,016
2024-09-16	0.027	0.027	0.027	0.027	0.027	35,000
2024-09-13	0.027	0.027	0.027	0.027	0.027	100,489
2024-09-12	0.026	0.026	0.026	0.026	0.026	0
2024-09-11	0.026	0.026	0.026	0.026	0.026	0
2024-09-10	0.026	0.026	0.026	0.026	0.026	395,086
2024-09-09	0.026	0.026	0.026	0.026	0.026	74,948
2024-09-06	0.025	0.026	0.025	0.026	0.026	146,660

← NewerPage 9 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-09-04	0.0226 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.