Get our best money-saving hacks and pro tips now

Family Zone Cyber Safety Limited (FZO.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.2600

+0.0100

(+4.00%)

At close: 04:10PM AEDT

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.2400	0.2650	0.2400	0.2600	0.2600	593,341
03 Feb 2023	0.2400	0.2650	0.2400	0.2600	0.2600	593,341
02 Feb 2023	0.2450	0.2500	0.2350	0.2500	0.2500	173,594
01 Feb 2023	0.2500	0.2550	0.2400	0.2450	0.2450	339,989
31 Jan 2023	0.2500	0.2650	0.2500	0.2650	0.2650	290,606
30 Jan 2023	0.2550	0.2650	0.2250	0.2550	0.2550	767,136
27 Jan 2023	0.2600	0.2650	0.2600	0.2600	0.2600	120,015
25 Jan 2023	0.2550	0.2600	0.2550	0.2600	0.2600	135,302
24 Jan 2023	0.2600	0.2650	0.2550	0.2650	0.2650	263,579
23 Jan 2023	0.2575	0.2650	0.2550	0.2650	0.2650	806,482
20 Jan 2023	0.2600	0.2700	0.2600	0.2700	0.2700	125,127
19 Jan 2023	0.2500	0.2750	0.2500	0.2700	0.2700	183,422
18 Jan 2023	0.2550	0.2750	0.2500	0.2500	0.2500	1,099,816
17 Jan 2023	0.2600	0.2650	0.2550	0.2600	0.2600	441,494
16 Jan 2023	0.2700	0.2750	0.2650	0.2650	0.2650	158,867
13 Jan 2023	0.2700	0.2700	0.2650	0.2700	0.2700	1,523,138
12 Jan 2023	0.2700	0.2750	0.2650	0.2650	0.2650	13,970
11 Jan 2023	0.2725	0.2750	0.2700	0.2700	0.2700	32,104
10 Jan 2023	0.2750	0.2750	0.2650	0.2750	0.2750	18,191
09 Jan 2023	0.2700	0.2750	0.2650	0.2750	0.2750	201,365
06 Jan 2023	0.2750	0.2750	0.2650	0.2650	0.2650	59,567
05 Jan 2023	0.2700	0.2800	0.2650	0.2800	0.2800	13,710
04 Jan 2023	0.2700	0.2800	0.2700	0.2800	0.2800	16,517
03 Jan 2023	0.2700	0.2850	0.2700	0.2850	0.2850	77,028
30 Dec 2022	0.2750	0.2850	0.2700	0.2800	0.2800	527,504
29 Dec 2022	0.2800	0.2850	0.2800	0.2850	0.2850	80,154
28 Dec 2022	0.2750	0.2800	0.2750	0.2800	0.2800	65,308
23 Dec 2022	0.2750	0.2850	0.2750	0.2800	0.2800	14,309
22 Dec 2022	0.2750	0.2900	0.2725	0.2900	0.2900	422,502
21 Dec 2022	0.2800	0.2900	0.2700	0.2900	0.2900	3,138,009
20 Dec 2022	0.2650	0.2800	0.2600	0.2650	0.2650	452,461
19 Dec 2022	0.2800	0.2850	0.2750	0.2800	0.2800	255,267
16 Dec 2022	0.2800	0.2850	0.2550	0.2800	0.2800	1,496,913
15 Dec 2022	0.2900	0.2950	0.2800	0.2850	0.2850	3,518,167
14 Dec 2022	0.2850	0.2950	0.2850	0.2950	0.2950	40,799
13 Dec 2022	0.2850	0.2900	0.2800	0.2900	0.2900	100,070
12 Dec 2022	0.2900	0.2950	0.2850	0.2850	0.2850	397,582
09 Dec 2022	0.2900	0.2950	0.2850	0.2850	0.2850	109,220
08 Dec 2022	0.3000	0.3000	0.2900	0.3000	0.3000	119,856
07 Dec 2022	0.3000	0.3100	0.2900	0.3100	0.3100	1,087,603
06 Dec 2022	0.3000	0.3150	0.2900	0.3150	0.3150	139,414
05 Dec 2022	0.2950	0.3000	0.2900	0.2950	0.2950	97,336
02 Dec 2022	0.3100	0.3100	0.3100	0.3100	0.3100	1,866,966
01 Dec 2022	0.2900	0.3025	0.2850	0.2950	0.2950	82,293
30 Nov 2022	0.2700	0.3075	0.2700	0.3050	0.3050	765,424
29 Nov 2022	0.2850	0.3000	0.2750	0.3000	0.3000	589,384
28 Nov 2022	0.2850	0.3000	0.2850	0.3000	0.3000	1,004,172
25 Nov 2022	0.2800	0.2950	0.2800	0.2850	0.2850	284,241
24 Nov 2022	0.2950	0.2950	0.2800	0.2800	0.2800	729,785
23 Nov 2022	0.3050	0.3050	0.2950	0.2950	0.2950	135,032
22 Nov 2022	0.2950	0.3000	0.2900	0.2950	0.2950	144,074
21 Nov 2022	0.3100	0.3100	0.2950	0.2950	0.2950	310,415
18 Nov 2022	0.3200	0.3200	0.3050	0.3050	0.3050	54,535
17 Nov 2022	0.3150	0.3250	0.3050	0.3250	0.3250	218,299
16 Nov 2022	0.3350	0.3350	0.3150	0.3200	0.3200	81,260
15 Nov 2022	0.3250	0.3350	0.3200	0.3350	0.3350	743,827
14 Nov 2022	0.3225	0.3250	0.3200	0.3250	0.3250	318,559
11 Nov 2022	0.3250	0.3250	0.3050	0.3250	0.3250	449,030
10 Nov 2022	0.3000	0.3250	0.2850	0.3250	0.3250	627,477
09 Nov 2022	0.3100	0.3100	0.2850	0.3000	0.3000	146,338
08 Nov 2022	0.3050	0.3075	0.3000	0.3050	0.3050	135,056
07 Nov 2022	0.3250	0.3250	0.2950	0.3150	0.3150	709,382
04 Nov 2022	0.3200	0.3250	0.3100	0.3250	0.3250	220,689
03 Nov 2022	0.3150	0.3250	0.3150	0.3200	0.3200	124,860
02 Nov 2022	0.3200	0.3250	0.3150	0.3150	0.3150	584,314
01 Nov 2022	0.3350	0.3450	0.3200	0.3300	0.3300	5,485,027
31 Oct 2022	0.3050	0.3350	0.3050	0.3350	0.3350	683,711
28 Oct 2022	0.3150	0.3200	0.3000	0.3150	0.3150	865,413
27 Oct 2022	0.3150	0.3200	0.3000	0.3200	0.3200	1,515,663
26 Oct 2022	0.3100	0.3100	0.3050	0.3100	0.3100	491,360
25 Oct 2022	0.2900	0.3150	0.2900	0.3150	0.3150	4,251,443
24 Oct 2022	0.2850	0.2950	0.2800	0.2850	0.2850	544,742
21 Oct 2022	0.2700	0.2875	0.2700	0.2850	0.2850	626,179
20 Oct 2022	0.2700	0.2800	0.2550	0.2600	0.2600	2,219,479
19 Oct 2022	0.2700	0.2850	0.2600	0.2850	0.2850	279,904
18 Oct 2022	0.2850	0.2850	0.2700	0.2700	0.2700	95,116
17 Oct 2022	0.3000	0.3000	0.2750	0.2800	0.2800	249,564
14 Oct 2022	0.2700	0.2825	0.2700	0.2800	0.2800	389,337
13 Oct 2022	0.2850	0.2850	0.2650	0.2700	0.2700	336,397
12 Oct 2022	0.2750	0.2800	0.2700	0.2800	0.2800	19,426
11 Oct 2022	0.2900	0.3000	0.2750	0.2750	0.2750	327,999
10 Oct 2022	0.3150	0.3150	0.2900	0.2900	0.2900	1,024,924
07 Oct 2022	0.3100	0.3200	0.3050	0.3200	0.3200	8,131,797
06 Oct 2022	0.3150	0.3200	0.2950	0.3200	0.3200	1,944,932
05 Oct 2022	0.2850	0.3200	0.2850	0.3150	0.3150	3,386,687
04 Oct 2022	0.3200	0.3200	0.2800	0.2800	0.2800	345,203
03 Oct 2022	0.2800	0.3200	0.2800	0.3200	0.3200	265,442
30 Sept 2022	0.3150	0.3200	0.3000	0.3200	0.3200	270,940
29 Sept 2022	0.3000	0.3200	0.3000	0.3200	0.3200	1,897,319
28 Sept 2022	0.2900	0.3050	0.2900	0.3050	0.3050	174,584
27 Sept 2022	0.2800	0.2950	0.2800	0.2900	0.2900	240,582
26 Sept 2022	0.2850	0.2875	0.2700	0.2800	0.2800	404,804
23 Sept 2022	0.2900	0.2950	0.2850	0.2850	0.2850	153,970
21 Sept 2022	0.2850	0.3050	0.2850	0.3000	0.3000	265,777
20 Sept 2022	0.3100	0.3200	0.3000	0.3200	0.3200	193,814
19 Sept 2022	0.3150	0.3150	0.3100	0.3100	0.3100	50,436
16 Sept 2022	0.3150	0.3200	0.3150	0.3150	0.3150	9,221,668
15 Sept 2022	0.3200	0.3250	0.3050	0.3050	0.3050	467,867
14 Sept 2022	0.3000	0.3200	0.2950	0.3200	0.3200	598,945
13 Sept 2022	0.3100	0.3150	0.3000	0.3100	0.3100	200,377
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

BTC-AUD33,949.01-2.94(-0.01%)

Get our best money-saving hacks and pro tips now

Family Zone Cyber Safety Limited (FZO.AX)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)

BTC-AUD
33,949.01
-2.94(-0.01%)