Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.24000.26500.24000.26000.2600593,341
03 Feb 20230.24000.26500.24000.26000.2600593,341
02 Feb 20230.24500.25000.23500.25000.2500173,594
01 Feb 20230.25000.25500.24000.24500.2450339,989
31 Jan 20230.25000.26500.25000.26500.2650290,606
30 Jan 20230.25500.26500.22500.25500.2550767,136
27 Jan 20230.26000.26500.26000.26000.2600120,015
25 Jan 20230.25500.26000.25500.26000.2600135,302
24 Jan 20230.26000.26500.25500.26500.2650263,579
23 Jan 20230.25750.26500.25500.26500.2650806,482
20 Jan 20230.26000.27000.26000.27000.2700125,127
19 Jan 20230.25000.27500.25000.27000.2700183,422
18 Jan 20230.25500.27500.25000.25000.25001,099,816
17 Jan 20230.26000.26500.25500.26000.2600441,494
16 Jan 20230.27000.27500.26500.26500.2650158,867
13 Jan 20230.27000.27000.26500.27000.27001,523,138
12 Jan 20230.27000.27500.26500.26500.265013,970
11 Jan 20230.27250.27500.27000.27000.270032,104
10 Jan 20230.27500.27500.26500.27500.275018,191
09 Jan 20230.27000.27500.26500.27500.2750201,365
06 Jan 20230.27500.27500.26500.26500.265059,567
05 Jan 20230.27000.28000.26500.28000.280013,710
04 Jan 20230.27000.28000.27000.28000.280016,517
03 Jan 20230.27000.28500.27000.28500.285077,028
30 Dec 20220.27500.28500.27000.28000.2800527,504
29 Dec 20220.28000.28500.28000.28500.285080,154
28 Dec 20220.27500.28000.27500.28000.280065,308
23 Dec 20220.27500.28500.27500.28000.280014,309
22 Dec 20220.27500.29000.27250.29000.2900422,502
21 Dec 20220.28000.29000.27000.29000.29003,138,009
20 Dec 20220.26500.28000.26000.26500.2650452,461
19 Dec 20220.28000.28500.27500.28000.2800255,267
16 Dec 20220.28000.28500.25500.28000.28001,496,913
15 Dec 20220.29000.29500.28000.28500.28503,518,167
14 Dec 20220.28500.29500.28500.29500.295040,799
13 Dec 20220.28500.29000.28000.29000.2900100,070
12 Dec 20220.29000.29500.28500.28500.2850397,582
09 Dec 20220.29000.29500.28500.28500.2850109,220
08 Dec 20220.30000.30000.29000.30000.3000119,856
07 Dec 20220.30000.31000.29000.31000.31001,087,603
06 Dec 20220.30000.31500.29000.31500.3150139,414
05 Dec 20220.29500.30000.29000.29500.295097,336
02 Dec 20220.31000.31000.31000.31000.31001,866,966
01 Dec 20220.29000.30250.28500.29500.295082,293
30 Nov 20220.27000.30750.27000.30500.3050765,424
29 Nov 20220.28500.30000.27500.30000.3000589,384
28 Nov 20220.28500.30000.28500.30000.30001,004,172
25 Nov 20220.28000.29500.28000.28500.2850284,241
24 Nov 20220.29500.29500.28000.28000.2800729,785
23 Nov 20220.30500.30500.29500.29500.2950135,032
22 Nov 20220.29500.30000.29000.29500.2950144,074
21 Nov 20220.31000.31000.29500.29500.2950310,415
18 Nov 20220.32000.32000.30500.30500.305054,535
17 Nov 20220.31500.32500.30500.32500.3250218,299
16 Nov 20220.33500.33500.31500.32000.320081,260
15 Nov 20220.32500.33500.32000.33500.3350743,827
14 Nov 20220.32250.32500.32000.32500.3250318,559
11 Nov 20220.32500.32500.30500.32500.3250449,030
10 Nov 20220.30000.32500.28500.32500.3250627,477
09 Nov 20220.31000.31000.28500.30000.3000146,338
08 Nov 20220.30500.30750.30000.30500.3050135,056
07 Nov 20220.32500.32500.29500.31500.3150709,382
04 Nov 20220.32000.32500.31000.32500.3250220,689
03 Nov 20220.31500.32500.31500.32000.3200124,860
02 Nov 20220.32000.32500.31500.31500.3150584,314
01 Nov 20220.33500.34500.32000.33000.33005,485,027
31 Oct 20220.30500.33500.30500.33500.3350683,711
28 Oct 20220.31500.32000.30000.31500.3150865,413
27 Oct 20220.31500.32000.30000.32000.32001,515,663
26 Oct 20220.31000.31000.30500.31000.3100491,360
25 Oct 20220.29000.31500.29000.31500.31504,251,443
24 Oct 20220.28500.29500.28000.28500.2850544,742
21 Oct 20220.27000.28750.27000.28500.2850626,179
20 Oct 20220.27000.28000.25500.26000.26002,219,479
19 Oct 20220.27000.28500.26000.28500.2850279,904
18 Oct 20220.28500.28500.27000.27000.270095,116
17 Oct 20220.30000.30000.27500.28000.2800249,564
14 Oct 20220.27000.28250.27000.28000.2800389,337
13 Oct 20220.28500.28500.26500.27000.2700336,397
12 Oct 20220.27500.28000.27000.28000.280019,426
11 Oct 20220.29000.30000.27500.27500.2750327,999
10 Oct 20220.31500.31500.29000.29000.29001,024,924
07 Oct 20220.31000.32000.30500.32000.32008,131,797
06 Oct 20220.31500.32000.29500.32000.32001,944,932
05 Oct 20220.28500.32000.28500.31500.31503,386,687
04 Oct 20220.32000.32000.28000.28000.2800345,203
03 Oct 20220.28000.32000.28000.32000.3200265,442
30 Sept 20220.31500.32000.30000.32000.3200270,940
29 Sept 20220.30000.32000.30000.32000.32001,897,319
28 Sept 20220.29000.30500.29000.30500.3050174,584
27 Sept 20220.28000.29500.28000.29000.2900240,582
26 Sept 20220.28500.28750.27000.28000.2800404,804
23 Sept 20220.29000.29500.28500.28500.2850153,970
21 Sept 20220.28500.30500.28500.30000.3000265,777
20 Sept 20220.31000.32000.30000.32000.3200193,814
19 Sept 20220.31500.31500.31000.31000.310050,436
16 Sept 20220.31500.32000.31500.31500.31509,221,668
15 Sept 20220.32000.32500.30500.30500.3050467,867
14 Sept 20220.30000.32000.29500.32000.3200598,945
13 Sept 20220.31000.31500.30000.31000.3100200,377
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...