News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Family Zone Cyber Safety Limited (FZO.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3520

-0.0280

(-7.37%)

As of 11:56AM AEST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	0.3800	0.3800	0.3500	0.3520	0.3520	388,385
23 May 2022	0.3450	0.3800	0.3450	0.3800	0.3800	1,292,001
20 May 2022	0.3500	0.3600	0.3450	0.3550	0.3550	940,717
19 May 2022	0.3500	0.3550	0.3425	0.3550	0.3550	397,278
18 May 2022	0.3500	0.3650	0.3500	0.3500	0.3500	641,964
17 May 2022	0.3400	0.3550	0.3350	0.3450	0.3450	1,160,092
16 May 2022	0.3350	0.3650	0.3250	0.3350	0.3350	2,631,308
13 May 2022	0.3150	0.3450	0.3100	0.3450	0.3450	5,182,561
12 May 2022	0.3300	0.3300	0.3000	0.3100	0.3100	686,066
11 May 2022	0.3400	0.3500	0.3050	0.3200	0.3200	1,196,994
10 May 2022	0.3200	0.3350	0.3050	0.3200	0.3200	746,145
09 May 2022	0.3600	0.3600	0.3200	0.3250	0.3250	1,073,956
06 May 2022	0.3450	0.3500	0.3300	0.3400	0.3400	1,225,433
05 May 2022	0.3600	0.3650	0.3400	0.3450	0.3450	3,107,040
04 May 2022	0.3700	0.3750	0.3400	0.3600	0.3600	3,593,160
03 May 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
02 May 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
29 Apr 2022	0.4050	0.4300	0.4000	0.4100	0.4100	1,451,251
28 Apr 2022	0.4300	0.4450	0.4000	0.4000	0.4000	351,957
27 Apr 2022	0.4600	0.4950	0.4300	0.4300	0.4300	328,499
26 Apr 2022	0.4650	0.4750	0.4450	0.4600	0.4600	1,143,784
22 Apr 2022	0.4950	0.5050	0.4650	0.4800	0.4800	591,879
21 Apr 2022	0.4700	0.5100	0.4600	0.4950	0.4950	1,614,161
20 Apr 2022	0.4550	0.4800	0.4550	0.4750	0.4750	641,463
19 Apr 2022	0.4600	0.4800	0.4550	0.4700	0.4700	629,315
14 Apr 2022	0.4300	0.4550	0.4150	0.4550	0.4550	737,840
13 Apr 2022	0.4250	0.4300	0.4150	0.4300	0.4300	731,868
12 Apr 2022	0.4500	0.4500	0.4300	0.4300	0.4300	230,009
11 Apr 2022	0.4800	0.4800	0.4500	0.4600	0.4600	387,274
08 Apr 2022	0.4250	0.4650	0.4150	0.4600	0.4600	1,575,894
07 Apr 2022	0.4550	0.4550	0.4250	0.4250	0.4250	359,771
06 Apr 2022	0.4800	0.4800	0.4450	0.4500	0.4500	401,485
05 Apr 2022	0.4700	0.4800	0.4550	0.4800	0.4800	925,329
04 Apr 2022	0.4700	0.4850	0.4550	0.4750	0.4750	1,109,527
01 Apr 2022	0.4650	0.4700	0.4400	0.4700	0.4700	802,062
31 Mar 2022	0.4450	0.4600	0.4350	0.4600	0.4600	399,247
30 Mar 2022	0.4550	0.4550	0.4400	0.4450	0.4450	325,420
29 Mar 2022	0.4450	0.4600	0.4400	0.4550	0.4550	491,588
28 Mar 2022	0.4500	0.4500	0.4350	0.4450	0.4450	305,786
25 Mar 2022	0.4350	0.4500	0.4250	0.4500	0.4500	630,688
24 Mar 2022	0.4450	0.4475	0.4300	0.4450	0.4450	628,079
23 Mar 2022	0.4300	0.4500	0.4250	0.4500	0.4500	1,139,455
22 Mar 2022	0.4200	0.4200	0.4050	0.4100	0.4100	302,444
21 Mar 2022	0.4400	0.4400	0.4050	0.4100	0.4100	1,348,717
18 Mar 2022	0.4000	0.4100	0.3850	0.4000	0.4000	1,804,690
17 Mar 2022	0.3700	0.3950	0.3700	0.3750	0.3750	2,133,158
16 Mar 2022	0.3700	0.3700	0.3500	0.3500	0.3500	1,915,573
15 Mar 2022	0.3600	0.3600	0.3500	0.3600	0.3600	383,919
14 Mar 2022	0.3400	0.3550	0.3400	0.3500	0.3500	822,804
11 Mar 2022	0.3400	0.3450	0.3300	0.3400	0.3400	975,475
10 Mar 2022	0.3400	0.3500	0.3350	0.3350	0.3350	1,603,736
09 Mar 2022	0.3350	0.3500	0.3250	0.3400	0.3400	1,265,027
08 Mar 2022	0.3425	0.3550	0.3300	0.3300	0.3300	1,385,591
07 Mar 2022	0.3600	0.3650	0.3400	0.3400	0.3400	1,797,727
04 Mar 2022	0.3900	0.3950	0.3600	0.3600	0.3600	2,155,841
03 Mar 2022	0.4050	0.4050	0.3800	0.3900	0.3900	2,521,028
02 Mar 2022	0.4200	0.4200	0.3950	0.4100	0.4100	1,862,191
01 Mar 2022	0.4150	0.4300	0.4000	0.4200	0.4200	3,310,291
28 Feb 2022	0.4100	0.4200	0.4000	0.4000	0.4000	1,410,534
25 Feb 2022	0.4200	0.4400	0.4100	0.4150	0.4150	2,594,196
24 Feb 2022	0.4400	0.4400	0.4000	0.4100	0.4100	5,964,854
23 Feb 2022	0.4200	0.4450	0.4200	0.4450	0.4450	6,635,070
22 Feb 2022	0.4200	0.4350	0.4100	0.4150	0.4150	3,286,555
21 Feb 2022	0.4300	0.4400	0.4275	0.4300	0.4300	3,186,006
18 Feb 2022	0.4350	0.4500	0.4250	0.4500	0.4500	5,381,822
17 Feb 2022	0.4700	0.4700	0.4350	0.4350	0.4350	852,286
16 Feb 2022	0.4550	0.4700	0.4400	0.4700	0.4700	8,003,259
15 Feb 2022	0.4500	0.4550	0.4400	0.4450	0.4450	1,355,878
14 Feb 2022	0.4800	0.4800	0.4450	0.4500	0.4500	1,914,225
11 Feb 2022	0.4800	0.4800	0.4500	0.4800	0.4800	1,502,490
10 Feb 2022	0.4900	0.4900	0.4750	0.4750	0.4750	1,694,850
09 Feb 2022	0.4800	0.4850	0.4700	0.4850	0.4850	447,686
08 Feb 2022	0.4850	0.5000	0.4700	0.4800	0.4800	2,428,965
07 Feb 2022	0.4750	0.4850	0.4700	0.4800	0.4800	889,371
04 Feb 2022	0.4700	0.4700	0.4450	0.4550	0.4550	430,663
03 Feb 2022	0.4850	0.4850	0.4500	0.4500	0.4500	1,455,815
02 Feb 2022	0.5050	0.5050	0.4800	0.4800	0.4800	700,825
01 Feb 2022	0.4700	0.4900	0.4550	0.4900	0.4900	823,952
31 Jan 2022	0.4400	0.4800	0.4400	0.4650	0.4650	1,787,570
28 Jan 2022	0.4500	0.4700	0.4350	0.4550	0.4550	3,450,511
27 Jan 2022	0.4650	0.4850	0.4350	0.4400	0.4400	7,160,158
25 Jan 2022	0.5100	0.5300	0.4600	0.4650	0.4650	11,453,591
24 Jan 2022	0.5400	0.5400	0.5050	0.5050	0.5050	1,818,300
21 Jan 2022	0.5700	0.5700	0.5350	0.5450	0.5450	8,503,531
20 Jan 2022	0.5900	0.5950	0.5800	0.5900	0.5900	3,321,853
19 Jan 2022	0.6000	0.6000	0.5750	0.5900	0.5900	5,778,321
18 Jan 2022	0.5950	0.6100	0.5950	0.6050	0.6050	1,079,462
17 Jan 2022	0.6000	0.6050	0.5850	0.6000	0.6000	866,782
14 Jan 2022	0.6300	0.6300	0.6000	0.6050	0.6050	929,564
13 Jan 2022	0.6050	0.6250	0.6000	0.6250	0.6250	4,211,308
12 Jan 2022	0.5750	0.6050	0.5750	0.6050	0.6050	744,683
11 Jan 2022	0.5750	0.6000	0.5750	0.5900	0.5900	1,764,120
10 Jan 2022	0.5850	0.5850	0.5650	0.5750	0.5750	980,871
07 Jan 2022	0.5700	0.5950	0.5650	0.5900	0.5900	926,839
06 Jan 2022	0.5950	0.5950	0.5700	0.5700	0.5700	1,807,972
05 Jan 2022	0.5750	0.6000	0.5700	0.6000	0.6000	861,747
04 Jan 2022	0.6000	0.6000	0.5725	0.5800	0.5800	576,363
31 Dec 2021	0.5900	0.6100	0.5900	0.6000	0.6000	794,989
30 Dec 2021	0.5750	0.6000	0.5750	0.5850	0.5850	4,219,426
29 Dec 2021	0.5700	0.5900	0.5650	0.5900	0.5900	510,270
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,411.10+12.20(+0.16%)

ASX 2007,163.70+14.80(+0.21%)

AUD/USD0.7070-0.0041(-0.57%)

OIL109.48-0.81(-0.73%)

GOLD1,848.90+1.10(+0.06%)

BTC-AUD41,307.40-1,522.63(-3.56%)

News that makes you smarter and richer... For free.

Family Zone Cyber Safety Limited (FZO.AX)

ALL ORDS
7,411.10
+12.20(+0.16%)

ASX 200
7,163.70
+14.80(+0.21%)

AUD/USD
0.7070
-0.0041(-0.57%)

OIL
109.48
-0.81(-0.73%)

GOLD
1,848.90
+1.10(+0.06%)

BTC-AUD
41,307.40
-1,522.63(-3.56%)