Zeus Resources Limited (ZEU.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0090

-0.0010

(-10.00%)

At close: 03:32PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0100	0.0100	0.0080	0.0090	0.0090	1,048,067
24 Apr 2024	0.0080	0.0100	0.0080	0.0100	0.0100	1,808,184
23 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	100,110
22 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 Apr 2024	0.0080	0.0090	0.0080	0.0080	0.0080	2,166,333
18 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
17 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,487,497
16 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	155,190
15 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	843,141
12 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
11 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
10 Apr 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,075,196
09 Apr 2024	0.0080	0.0090	0.0080	0.0090	0.0090	828,659
08 Apr 2024	0.0090	0.0090	0.0070	0.0070	0.0070	2,209,586
05 Apr 2024	0.0090	0.0090	0.0080	0.0090	0.0090	690,426
04 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
03 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
02 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	100,131
28 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
27 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
26 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	746,672
25 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	521,387
22 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,343,699
21 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
20 Mar 2024	0.0090	0.0100	0.0090	0.0090	0.0090	482,318
19 Mar 2024	0.0085	0.0090	0.0085	0.0090	0.0090	161,153
18 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	110
15 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	435,375
14 Mar 2024	0.0090	0.0100	0.0090	0.0100	0.0100	402,134
13 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	759,766
12 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	3,870,368
11 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,442,408
08 Mar 2024	0.0090	0.0100	0.0090	0.0100	0.0100	3,041,487
07 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	75,280
06 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,924,400
05 Mar 2024	0.0070	0.0070	0.0060	0.0070	0.0070	1,861,835
04 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,614,994
01 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	795,314
29 Feb 2024	0.0070	0.0080	0.0070	0.0080	0.0080	525,559
28 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	61,546
27 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
26 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	905,000
23 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	358,123
22 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
21 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,745,007
20 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,125,942
19 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
16 Feb 2024	0.0075	0.0080	0.0075	0.0080	0.0080	263,172
15 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	72,621
14 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
13 Feb 2024	0.0080	0.0085	0.0080	0.0080	0.0080	2,014,083
12 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
09 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
08 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
07 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	96,686
06 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	198,000
05 Feb 2024	0.0090	0.0090	0.0085	0.0085	0.0085	1,579,216
02 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,435,670
01 Feb 2024	0.0080	0.0080	0.0070	0.0080	0.0080	4,161,022
31 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	103,000
30 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	400,000
29 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
25 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	535,000
24 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	800,000
23 Jan 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,921,114
22 Jan 2024	0.0070	0.0075	0.0070	0.0075	0.0075	125,274
19 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,335,637
18 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	60,376
17 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	3,780,429
16 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,181,744
15 Jan 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,145,118
12 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	982
11 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,494,624
10 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,290,000
09 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,897,921
08 Jan 2024	0.0090	0.0100	0.0090	0.0090	0.0090	18,655,962
05 Jan 2024	0.0080	0.0090	0.0080	0.0090	0.0090	8,144,146
04 Jan 2024	0.0080	0.0080	0.0075	0.0080	0.0080	784,810
03 Jan 2024	0.0100	0.0100	0.0070	0.0080	0.0080	17,386,302
02 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 Dec 2023	0.0100	0.0110	0.0100	0.0100	0.0100	2,529,635
28 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
27 Dec 2023	0.0090	0.0100	0.0090	0.0090	0.0090	373,842
22 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
21 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	2,421,683
20 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	500,000
19 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
18 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	69,982
15 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	50,000
14 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	6,266
13 Dec 2023	0.0100	0.0100	0.0090	0.0090	0.0090	133,452
12 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
11 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
08 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	149,350
07 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,000,000
06 Dec 2023	0.0100	0.0110	0.0090	0.0110	0.0110	3,329,568
05 Dec 2023	0.0105	0.0105	0.0100	0.0100	0.0100	392,185
04 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	173,085
01 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	300,999
30 Nov 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6537+0.0014(+0.21%)

OIL83.69+0.12(+0.14%)

GOLD2,352.10+9.60(+0.41%)

Bitcoin AUD97,988.98-693.54(-0.70%)

Zeus Resources Limited (ZEU.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6537
+0.0014(+0.21%)

OIL
83.69
+0.12(+0.14%)

GOLD
2,352.10
+9.60(+0.41%)

Bitcoin AUD
97,988.98
-693.54(-0.70%)