Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.28000.29500.28000.28500.2850284,241
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
12 Sept 20220.34000.34000.30500.30500.3050885,010
09 Sept 20220.32000.32500.31500.32000.3200427,622
08 Sept 20220.32000.32500.32000.32500.3250243,008
07 Sept 20220.33500.33500.31500.31500.31501,379,825
06 Sept 20220.35000.35500.33000.33500.3350870,046
05 Sept 20220.35000.36000.34000.35000.3500289,075
02 Sept 20220.38750.39000.36000.36500.3650692,312
01 Sept 20220.38500.38500.37500.38500.38507,960,398
31 Aug 20220.38500.40000.38000.40000.40005,211,555
30 Aug 20220.36500.40000.36500.40000.4000378,498
29 Aug 20220.36500.36500.35500.36000.36002,848,675
26 Aug 20220.40500.40500.36000.36000.3600649,551
25 Aug 20220.39500.41500.39250.40000.40001,138,412
24 Aug 20220.39500.40500.39000.39500.3950577,665
23 Aug 20220.39500.40000.39000.39500.3950144,200
22 Aug 20220.41000.41000.38500.39500.3950299,347
19 Aug 20220.39000.41750.38750.40000.4000615,799
18 Aug 20220.39500.41000.38500.41000.4100378,463
17 Aug 20220.39500.41000.38000.41000.41002,119,767
16 Aug 20220.40500.41000.38750.41000.4100437,838
15 Aug 20220.41500.41500.40000.41000.4100356,185
12 Aug 20220.42000.42000.39500.40500.4050290,385
11 Aug 20220.41000.42000.39500.41500.4150908,796
10 Aug 20220.41500.41500.39500.41000.41005,196,935
09 Aug 20220.40000.41500.39500.41000.4100683,534
08 Aug 20220.40000.40000.38500.40000.40002,504,632
05 Aug 20220.39000.40500.39000.40000.40002,244,015
04 Aug 20220.37000.42000.37000.40500.40503,321,516
03 Aug 20220.34500.37000.34000.37000.3700853,248
02 Aug 20220.33000.35500.33000.35000.35001,324,948
01 Aug 20220.35000.35000.31750.32000.32003,813,755
29 July 20220.37000.37500.34000.34000.34001,486,041
28 July 20220.36000.37500.35000.37000.37003,239,709
27 July 20220.35000.35000.33500.34500.34501,974,110
26 July 20220.34000.35500.33500.35500.35501,240,876
25 July 20220.34500.34500.33500.34000.3400198,093
22 July 20220.35000.35000.34500.34500.34501,215,722
21 July 20220.34500.35000.34000.35000.3500462,024
20 July 20220.34000.35500.34000.34500.34501,638,206
19 July 20220.33500.35000.33500.34500.3450691,664
18 July 20220.31500.34000.31500.31500.3150420,494
15 July 20220.33000.34000.32000.32000.32001,769,630
14 July 20220.30500.34500.30500.34000.3400375,592
13 July 20220.32500.32500.30000.30000.3000156,134
12 July 20220.31000.32500.31000.32000.320058,230
11 July 20220.34500.35000.31500.32500.3250602,638
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...