Australia markets close in 3 hours 55 minutes

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
DateOpenHighLowClose*Adj. close**Volume
24 May 20220.38000.38000.35000.35200.3520388,385
23 May 20220.34500.38000.34500.38000.38001,292,001
20 May 20220.35000.36000.34500.35500.3550940,717
19 May 20220.35000.35500.34250.35500.3550397,278
18 May 20220.35000.36500.35000.35000.3500641,964
17 May 20220.34000.35500.33500.34500.34501,160,092
16 May 20220.33500.36500.32500.33500.33502,631,308
13 May 20220.31500.34500.31000.34500.34505,182,561
12 May 20220.33000.33000.30000.31000.3100686,066
11 May 20220.34000.35000.30500.32000.32001,196,994
10 May 20220.32000.33500.30500.32000.3200746,145
09 May 20220.36000.36000.32000.32500.32501,073,956
06 May 20220.34500.35000.33000.34000.34001,225,433
05 May 20220.36000.36500.34000.34500.34503,107,040
04 May 20220.37000.37500.34000.36000.36003,593,160
03 May 20220.41000.41000.41000.41000.4100-
02 May 20220.41000.41000.41000.41000.4100-
29 Apr 20220.40500.43000.40000.41000.41001,451,251
28 Apr 20220.43000.44500.40000.40000.4000351,957
27 Apr 20220.46000.49500.43000.43000.4300328,499
26 Apr 20220.46500.47500.44500.46000.46001,143,784
22 Apr 20220.49500.50500.46500.48000.4800591,879
21 Apr 20220.47000.51000.46000.49500.49501,614,161
20 Apr 20220.45500.48000.45500.47500.4750641,463
19 Apr 20220.46000.48000.45500.47000.4700629,315
14 Apr 20220.43000.45500.41500.45500.4550737,840
13 Apr 20220.42500.43000.41500.43000.4300731,868
12 Apr 20220.45000.45000.43000.43000.4300230,009
11 Apr 20220.48000.48000.45000.46000.4600387,274
08 Apr 20220.42500.46500.41500.46000.46001,575,894
07 Apr 20220.45500.45500.42500.42500.4250359,771
06 Apr 20220.48000.48000.44500.45000.4500401,485
05 Apr 20220.47000.48000.45500.48000.4800925,329
04 Apr 20220.47000.48500.45500.47500.47501,109,527
01 Apr 20220.46500.47000.44000.47000.4700802,062
31 Mar 20220.44500.46000.43500.46000.4600399,247
30 Mar 20220.45500.45500.44000.44500.4450325,420
29 Mar 20220.44500.46000.44000.45500.4550491,588
28 Mar 20220.45000.45000.43500.44500.4450305,786
25 Mar 20220.43500.45000.42500.45000.4500630,688
24 Mar 20220.44500.44750.43000.44500.4450628,079
23 Mar 20220.43000.45000.42500.45000.45001,139,455
22 Mar 20220.42000.42000.40500.41000.4100302,444
21 Mar 20220.44000.44000.40500.41000.41001,348,717
18 Mar 20220.40000.41000.38500.40000.40001,804,690
17 Mar 20220.37000.39500.37000.37500.37502,133,158
16 Mar 20220.37000.37000.35000.35000.35001,915,573
15 Mar 20220.36000.36000.35000.36000.3600383,919
14 Mar 20220.34000.35500.34000.35000.3500822,804
11 Mar 20220.34000.34500.33000.34000.3400975,475
10 Mar 20220.34000.35000.33500.33500.33501,603,736
09 Mar 20220.33500.35000.32500.34000.34001,265,027
08 Mar 20220.34250.35500.33000.33000.33001,385,591
07 Mar 20220.36000.36500.34000.34000.34001,797,727
04 Mar 20220.39000.39500.36000.36000.36002,155,841
03 Mar 20220.40500.40500.38000.39000.39002,521,028
02 Mar 20220.42000.42000.39500.41000.41001,862,191
01 Mar 20220.41500.43000.40000.42000.42003,310,291
28 Feb 20220.41000.42000.40000.40000.40001,410,534
25 Feb 20220.42000.44000.41000.41500.41502,594,196
24 Feb 20220.44000.44000.40000.41000.41005,964,854
23 Feb 20220.42000.44500.42000.44500.44506,635,070
22 Feb 20220.42000.43500.41000.41500.41503,286,555
21 Feb 20220.43000.44000.42750.43000.43003,186,006
18 Feb 20220.43500.45000.42500.45000.45005,381,822
17 Feb 20220.47000.47000.43500.43500.4350852,286
16 Feb 20220.45500.47000.44000.47000.47008,003,259
15 Feb 20220.45000.45500.44000.44500.44501,355,878
14 Feb 20220.48000.48000.44500.45000.45001,914,225
11 Feb 20220.48000.48000.45000.48000.48001,502,490
10 Feb 20220.49000.49000.47500.47500.47501,694,850
09 Feb 20220.48000.48500.47000.48500.4850447,686
08 Feb 20220.48500.50000.47000.48000.48002,428,965
07 Feb 20220.47500.48500.47000.48000.4800889,371
04 Feb 20220.47000.47000.44500.45500.4550430,663
03 Feb 20220.48500.48500.45000.45000.45001,455,815
02 Feb 20220.50500.50500.48000.48000.4800700,825
01 Feb 20220.47000.49000.45500.49000.4900823,952
31 Jan 20220.44000.48000.44000.46500.46501,787,570
28 Jan 20220.45000.47000.43500.45500.45503,450,511
27 Jan 20220.46500.48500.43500.44000.44007,160,158
25 Jan 20220.51000.53000.46000.46500.465011,453,591
24 Jan 20220.54000.54000.50500.50500.50501,818,300
21 Jan 20220.57000.57000.53500.54500.54508,503,531
20 Jan 20220.59000.59500.58000.59000.59003,321,853
19 Jan 20220.60000.60000.57500.59000.59005,778,321
18 Jan 20220.59500.61000.59500.60500.60501,079,462
17 Jan 20220.60000.60500.58500.60000.6000866,782
14 Jan 20220.63000.63000.60000.60500.6050929,564
13 Jan 20220.60500.62500.60000.62500.62504,211,308
12 Jan 20220.57500.60500.57500.60500.6050744,683
11 Jan 20220.57500.60000.57500.59000.59001,764,120
10 Jan 20220.58500.58500.56500.57500.5750980,871
07 Jan 20220.57000.59500.56500.59000.5900926,839
06 Jan 20220.59500.59500.57000.57000.57001,807,972
05 Jan 20220.57500.60000.57000.60000.6000861,747
04 Jan 20220.60000.60000.57250.58000.5800576,363
31 Dec 20210.59000.61000.59000.60000.6000794,989
30 Dec 20210.57500.60000.57500.58500.58504,219,426
29 Dec 20210.57000.59000.56500.59000.5900510,270
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...