Get the latest news and money-making tips to your inbox

Your easy way to stay informed

Family Zone Cyber Safety Limited (FZO.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.7000+0.0100 (+1.45%)

At close: 4:10PM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Oct 2021	0.6950	0.7150	0.6800	0.7000	0.7000	1,070,472
18 Oct 2021	0.6950	0.7150	0.6850	0.6900	0.6900	824,292
15 Oct 2021	0.6800	0.7050	0.6700	0.7050	0.7050	885,117
14 Oct 2021	0.6600	0.6800	0.6550	0.6600	0.6600	2,437,852
13 Oct 2021	0.6950	0.6950	0.6600	0.6650	0.6650	9,511,170
12 Oct 2021	0.7500	0.7600	0.6850	0.6950	0.6950	5,004,585
11 Oct 2021	0.7400	0.7600	0.7200	0.7250	0.7250	1,052,597
08 Oct 2021	0.7350	0.7600	0.7250	0.7350	0.7350	1,022,537
07 Oct 2021	0.6750	0.7250	0.6600	0.7200	0.7200	1,195,262
06 Oct 2021	0.6700	0.6800	0.6600	0.6750	0.6750	612,904
05 Oct 2021	0.6600	0.6650	0.6350	0.6650	0.6650	1,232,798
04 Oct 2021	0.6500	0.6900	0.6450	0.6700	0.6700	472,868
01 Oct 2021	0.6900	0.6900	0.6450	0.6800	0.6800	1,452,980
30 Sept 2021	0.6800	0.6950	0.6700	0.6850	0.6850	771,428
29 Sept 2021	0.6900	0.6950	0.6700	0.6900	0.6900	1,265,983
28 Sept 2021	0.7200	0.7200	0.6750	0.7000	0.7000	1,381,720
27 Sept 2021	0.7200	0.7250	0.7000	0.7200	0.7200	835,512
24 Sept 2021	0.7400	0.7400	0.7100	0.7200	0.7200	534,467
23 Sept 2021	0.7250	0.7550	0.7150	0.7250	0.7250	590,985
22 Sept 2021	0.7050	0.7350	0.6850	0.7300	0.7300	1,969,722
21 Sept 2021	0.7250	0.7450	0.6900	0.7050	0.7050	3,362,702
20 Sept 2021	0.7700	0.7700	0.7250	0.7250	0.7250	1,938,646
17 Sept 2021	0.7500	0.7700	0.7300	0.7700	0.7700	649,258
16 Sept 2021	0.7350	0.7650	0.7300	0.7450	0.7450	1,029,279
15 Sept 2021	0.7600	0.7600	0.7400	0.7450	0.7450	884,124
14 Sept 2021	0.7800	0.7850	0.7550	0.7600	0.7600	1,374,093
13 Sept 2021	0.7400	0.8050	0.7350	0.7800	0.7800	1,235,915
10 Sept 2021	0.7450	0.7700	0.7400	0.7400	0.7400	1,349,559
09 Sept 2021	0.7750	0.7850	0.7350	0.7500	0.7500	2,199,098
08 Sept 2021	0.8000	0.8000	0.7700	0.7800	0.7800	1,619,923
07 Sept 2021	0.8250	0.8250	0.7800	0.7800	0.7800	1,239,877
06 Sept 2021	0.8300	0.8500	0.8100	0.8100	0.8100	1,014,295
03 Sept 2021	0.7500	0.8400	0.7450	0.8300	0.8300	4,078,147
02 Sept 2021	0.7450	0.7550	0.7250	0.7500	0.7500	1,392,337
01 Sept 2021	0.7500	0.7500	0.7200	0.7400	0.7400	1,413,686
31 Aug 2021	0.7300	0.7550	0.7150	0.7550	0.7550	2,065,704
30 Aug 2021	0.7650	0.7800	0.7300	0.7300	0.7300	1,368,326
27 Aug 2021	0.7650	0.7700	0.7400	0.7600	0.7600	1,611,433
26 Aug 2021	0.7400	0.7850	0.7400	0.7550	0.7550	6,556,924
25 Aug 2021	0.7000	0.7600	0.7000	0.7500	0.7500	2,373,243
24 Aug 2021	0.7750	0.7800	0.7075	0.7250	0.7250	3,026,334
23 Aug 2021	0.7500	0.7700	0.7400	0.7650	0.7650	1,582,267
20 Aug 2021	0.7600	0.7650	0.7200	0.7500	0.7500	2,201,323
19 Aug 2021	0.6750	0.7800	0.6700	0.7650	0.7650	7,795,522
18 Aug 2021	0.6500	0.6850	0.6500	0.6700	0.6700	1,479,386
17 Aug 2021	0.6750	0.6750	0.6550	0.6650	0.6650	1,600,127
16 Aug 2021	0.7000	0.7000	0.6650	0.6650	0.6650	1,489,034
13 Aug 2021	0.6600	0.7000	0.6550	0.7000	0.7000	2,642,649
12 Aug 2021	0.6600	0.7000	0.6600	0.6700	0.6700	2,571,142
11 Aug 2021	0.7000	0.7100	0.6700	0.6850	0.6850	3,788,959
10 Aug 2021	0.6650	0.7150	0.6500	0.7000	0.7000	4,450,456
09 Aug 2021	0.6500	0.7400	0.6400	0.6900	0.6900	21,600,520
06 Aug 2021	0.5881	0.5881	0.5881	0.5881	0.5881	-
05 Aug 2021	0.5881	0.5881	0.5881	0.5881	0.5881	-
04 Aug 2021	0.5881	0.5881	0.5881	0.5881	0.5881	-
03 Aug 2021	0.5881	0.5881	0.5881	0.5881	0.5881	-
02 Aug 2021	0.5881	0.5881	0.5881	0.5881	0.5881	-
30 July 2021	0.5832	0.5979	0.5832	0.5881	0.5881	584,030
29 July 2021	0.5734	0.5881	0.5734	0.5734	0.5734	200,106
28 July 2021	0.5734	0.5979	0.5685	0.5734	0.5734	394,678
27 July 2021	0.5979	0.5979	0.5685	0.5832	0.5832	366,129
26 July 2021	0.6050	0.6150	0.5950	0.5950	0.5950	451,547
23 July 2021	0.5700	0.6100	0.5700	0.6000	0.6000	502,200
22 July 2021	0.5600	0.5850	0.5450	0.5700	0.5700	947,775
21 July 2021	0.5650	0.5750	0.5450	0.5450	0.5450	642,943
20 July 2021	0.5600	0.5750	0.5450	0.5600	0.5600	997,591
19 July 2021	0.5850	0.5900	0.5600	0.5750	0.5750	959,326
16 July 2021	0.5950	0.5950	0.5800	0.5850	0.5850	296,010
15 July 2021	0.6050	0.6100	0.5750	0.5950	0.5950	1,047,674
14 July 2021	0.5800	0.6250	0.5800	0.6050	0.6050	411,721
13 July 2021	0.5900	0.6050	0.5650	0.6000	0.6000	1,327,603
12 July 2021	0.6050	0.6100	0.5800	0.6000	0.6000	807,096
09 July 2021	0.6400	0.6400	0.5850	0.6050	0.6050	1,974,877
08 July 2021	0.6400	0.6500	0.6300	0.6400	0.6400	682,136
07 July 2021	0.6400	0.6500	0.6000	0.6400	0.6400	1,253,104
06 July 2021	0.6400	0.6900	0.6300	0.6300	0.6300	2,838,209
05 July 2021	0.5950	0.6600	0.5850	0.6350	0.6350	4,916,168
02 July 2021	0.5800	0.5800	0.5600	0.5700	0.5700	1,091,445
01 July 2021	0.5850	0.6100	0.5800	0.5850	0.5850	1,565,895
30 June 2021	0.5700	0.6050	0.5650	0.6000	0.6000	1,580,596
29 June 2021	0.5950	0.6000	0.5650	0.5850	0.5850	1,456,331
28 June 2021	0.6300	0.6450	0.6100	0.6100	0.6100	1,436,916
25 June 2021	0.5750	0.6650	0.5600	0.6300	0.6300	4,380,782
24 June 2021	0.5900	0.5900	0.5900	0.5900	0.5900	-
23 June 2021	0.5900	0.5900	0.5900	0.5900	0.5900	-
22 June 2021	0.5900	0.6000	0.5850	0.5900	0.5900	446,452
21 June 2021	0.5750	0.5900	0.5700	0.5850	0.5850	358,995
18 June 2021	0.5950	0.5950	0.5800	0.5900	0.5900	402,503
17 June 2021	0.5950	0.6000	0.5700	0.5900	0.5900	910,273
16 June 2021	0.6100	0.6100	0.5850	0.5950	0.5950	882,936
15 June 2021	0.5900	0.6300	0.5900	0.6050	0.6050	1,147,397
11 June 2021	0.5950	0.6000	0.5850	0.5850	0.5850	726,974
10 June 2021	0.5700	0.5900	0.5700	0.5900	0.5900	312,901
09 June 2021	0.5700	0.5950	0.5700	0.5800	0.5800	743,235
08 June 2021	0.5900	0.5900	0.5650	0.5800	0.5800	341,634
07 June 2021	0.6000	0.6150	0.5800	0.5900	0.5900	1,256,239
04 June 2021	0.5600	0.6150	0.5600	0.6000	0.6000	2,738,978
03 June 2021	0.5500	0.5600	0.5400	0.5600	0.5600	598,317
02 June 2021	0.5500	0.5600	0.5400	0.5500	0.5500	1,742,667
01 June 2021	0.5300	0.5300	0.5150	0.5150	0.5150	175,906
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,690.20+0.50(+0.01%)

AUD/USD0.7476+0.0061(+0.82%)

ASX 2007,374.90-6.20(-0.08%)

OIL82.81+0.37(+0.45%)

GOLD1,770.10+4.40(+0.25%)

BTC-AUD86,012.08+3,511.34(+4.26%)

Get the latest news and money-making tips to your inbox

Family Zone Cyber Safety Limited (FZO.AX)

ALL ORDS
7,690.20
+0.50(+0.01%)

AUD/USD
0.7476
+0.0061(+0.82%)

ASX 200
7,374.90
-6.20(-0.08%)

OIL
82.81
+0.37(+0.45%)

GOLD
1,770.10
+4.40(+0.25%)

BTC-AUD
86,012.08
+3,511.34(+4.26%)