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

0.2850

+0.0050

(+1.79%)

At close: 03:49PM AEDT

Time period:

27 Nov 2021 - 27 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2022	0.2800	0.2950	0.2800	0.2850	0.2850	284,241
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
12 Sept 2022	0.3400	0.3400	0.3050	0.3050	0.3050	885,010
09 Sept 2022	0.3200	0.3250	0.3150	0.3200	0.3200	427,622
08 Sept 2022	0.3200	0.3250	0.3200	0.3250	0.3250	243,008
07 Sept 2022	0.3350	0.3350	0.3150	0.3150	0.3150	1,379,825
06 Sept 2022	0.3500	0.3550	0.3300	0.3350	0.3350	870,046
05 Sept 2022	0.3500	0.3600	0.3400	0.3500	0.3500	289,075
02 Sept 2022	0.3875	0.3900	0.3600	0.3650	0.3650	692,312
01 Sept 2022	0.3850	0.3850	0.3750	0.3850	0.3850	7,960,398
31 Aug 2022	0.3850	0.4000	0.3800	0.4000	0.4000	5,211,555
30 Aug 2022	0.3650	0.4000	0.3650	0.4000	0.4000	378,498
29 Aug 2022	0.3650	0.3650	0.3550	0.3600	0.3600	2,848,675
26 Aug 2022	0.4050	0.4050	0.3600	0.3600	0.3600	649,551
25 Aug 2022	0.3950	0.4150	0.3925	0.4000	0.4000	1,138,412
24 Aug 2022	0.3950	0.4050	0.3900	0.3950	0.3950	577,665
23 Aug 2022	0.3950	0.4000	0.3900	0.3950	0.3950	144,200
22 Aug 2022	0.4100	0.4100	0.3850	0.3950	0.3950	299,347
19 Aug 2022	0.3900	0.4175	0.3875	0.4000	0.4000	615,799
18 Aug 2022	0.3950	0.4100	0.3850	0.4100	0.4100	378,463
17 Aug 2022	0.3950	0.4100	0.3800	0.4100	0.4100	2,119,767
16 Aug 2022	0.4050	0.4100	0.3875	0.4100	0.4100	437,838
15 Aug 2022	0.4150	0.4150	0.4000	0.4100	0.4100	356,185
12 Aug 2022	0.4200	0.4200	0.3950	0.4050	0.4050	290,385
11 Aug 2022	0.4100	0.4200	0.3950	0.4150	0.4150	908,796
10 Aug 2022	0.4150	0.4150	0.3950	0.4100	0.4100	5,196,935
09 Aug 2022	0.4000	0.4150	0.3950	0.4100	0.4100	683,534
08 Aug 2022	0.4000	0.4000	0.3850	0.4000	0.4000	2,504,632
05 Aug 2022	0.3900	0.4050	0.3900	0.4000	0.4000	2,244,015
04 Aug 2022	0.3700	0.4200	0.3700	0.4050	0.4050	3,321,516
03 Aug 2022	0.3450	0.3700	0.3400	0.3700	0.3700	853,248
02 Aug 2022	0.3300	0.3550	0.3300	0.3500	0.3500	1,324,948
01 Aug 2022	0.3500	0.3500	0.3175	0.3200	0.3200	3,813,755
29 July 2022	0.3700	0.3750	0.3400	0.3400	0.3400	1,486,041
28 July 2022	0.3600	0.3750	0.3500	0.3700	0.3700	3,239,709
27 July 2022	0.3500	0.3500	0.3350	0.3450	0.3450	1,974,110
26 July 2022	0.3400	0.3550	0.3350	0.3550	0.3550	1,240,876
25 July 2022	0.3450	0.3450	0.3350	0.3400	0.3400	198,093
22 July 2022	0.3500	0.3500	0.3450	0.3450	0.3450	1,215,722
21 July 2022	0.3450	0.3500	0.3400	0.3500	0.3500	462,024
20 July 2022	0.3400	0.3550	0.3400	0.3450	0.3450	1,638,206
19 July 2022	0.3350	0.3500	0.3350	0.3450	0.3450	691,664
18 July 2022	0.3150	0.3400	0.3150	0.3150	0.3150	420,494
15 July 2022	0.3300	0.3400	0.3200	0.3200	0.3200	1,769,630
14 July 2022	0.3050	0.3450	0.3050	0.3400	0.3400	375,592
13 July 2022	0.3250	0.3250	0.3000	0.3000	0.3000	156,134
12 July 2022	0.3100	0.3250	0.3100	0.3200	0.3200	58,230
11 July 2022	0.3450	0.3500	0.3150	0.3250	0.3250	602,638
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,447.60+15.40(+0.21%)

ASX 2007,259.50+17.70(+0.24%)

AUD/USD0.6753-0.0014(-0.20%)

OIL76.28-1.66(-2.13%)

GOLD1,754.00+8.40(+0.48%)

BTC-AUD24,458.67-143.45(-0.58%)

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

Family Zone Cyber Safety Limited (FZO.AX)

ALL ORDS
7,447.60
+15.40(+0.21%)

ASX 200
7,259.50
+17.70(+0.24%)

AUD/USD
0.6753
-0.0014(-0.20%)

OIL
76.28
-1.66(-2.13%)

GOLD
1,754.00
+8.40(+0.48%)

BTC-AUD
24,458.67
-143.45(-0.58%)