Australia markets open in 2 hours 18 minutes

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
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20210.69500.71500.68000.70000.70001,070,472
18 Oct 20210.69500.71500.68500.69000.6900824,292
15 Oct 20210.68000.70500.67000.70500.7050885,117
14 Oct 20210.66000.68000.65500.66000.66002,437,852
13 Oct 20210.69500.69500.66000.66500.66509,511,170
12 Oct 20210.75000.76000.68500.69500.69505,004,585
11 Oct 20210.74000.76000.72000.72500.72501,052,597
08 Oct 20210.73500.76000.72500.73500.73501,022,537
07 Oct 20210.67500.72500.66000.72000.72001,195,262
06 Oct 20210.67000.68000.66000.67500.6750612,904
05 Oct 20210.66000.66500.63500.66500.66501,232,798
04 Oct 20210.65000.69000.64500.67000.6700472,868
01 Oct 20210.69000.69000.64500.68000.68001,452,980
30 Sept 20210.68000.69500.67000.68500.6850771,428
29 Sept 20210.69000.69500.67000.69000.69001,265,983
28 Sept 20210.72000.72000.67500.70000.70001,381,720
27 Sept 20210.72000.72500.70000.72000.7200835,512
24 Sept 20210.74000.74000.71000.72000.7200534,467
23 Sept 20210.72500.75500.71500.72500.7250590,985
22 Sept 20210.70500.73500.68500.73000.73001,969,722
21 Sept 20210.72500.74500.69000.70500.70503,362,702
20 Sept 20210.77000.77000.72500.72500.72501,938,646
17 Sept 20210.75000.77000.73000.77000.7700649,258
16 Sept 20210.73500.76500.73000.74500.74501,029,279
15 Sept 20210.76000.76000.74000.74500.7450884,124
14 Sept 20210.78000.78500.75500.76000.76001,374,093
13 Sept 20210.74000.80500.73500.78000.78001,235,915
10 Sept 20210.74500.77000.74000.74000.74001,349,559
09 Sept 20210.77500.78500.73500.75000.75002,199,098
08 Sept 20210.80000.80000.77000.78000.78001,619,923
07 Sept 20210.82500.82500.78000.78000.78001,239,877
06 Sept 20210.83000.85000.81000.81000.81001,014,295
03 Sept 20210.75000.84000.74500.83000.83004,078,147
02 Sept 20210.74500.75500.72500.75000.75001,392,337
01 Sept 20210.75000.75000.72000.74000.74001,413,686
31 Aug 20210.73000.75500.71500.75500.75502,065,704
30 Aug 20210.76500.78000.73000.73000.73001,368,326
27 Aug 20210.76500.77000.74000.76000.76001,611,433
26 Aug 20210.74000.78500.74000.75500.75506,556,924
25 Aug 20210.70000.76000.70000.75000.75002,373,243
24 Aug 20210.77500.78000.70750.72500.72503,026,334
23 Aug 20210.75000.77000.74000.76500.76501,582,267
20 Aug 20210.76000.76500.72000.75000.75002,201,323
19 Aug 20210.67500.78000.67000.76500.76507,795,522
18 Aug 20210.65000.68500.65000.67000.67001,479,386
17 Aug 20210.67500.67500.65500.66500.66501,600,127
16 Aug 20210.70000.70000.66500.66500.66501,489,034
13 Aug 20210.66000.70000.65500.70000.70002,642,649
12 Aug 20210.66000.70000.66000.67000.67002,571,142
11 Aug 20210.70000.71000.67000.68500.68503,788,959
10 Aug 20210.66500.71500.65000.70000.70004,450,456
09 Aug 20210.65000.74000.64000.69000.690021,600,520
06 Aug 20210.58810.58810.58810.58810.5881-
05 Aug 20210.58810.58810.58810.58810.5881-
04 Aug 20210.58810.58810.58810.58810.5881-
03 Aug 20210.58810.58810.58810.58810.5881-
02 Aug 20210.58810.58810.58810.58810.5881-
30 July 20210.58320.59790.58320.58810.5881584,030
29 July 20210.57340.58810.57340.57340.5734200,106
28 July 20210.57340.59790.56850.57340.5734394,678
27 July 20210.59790.59790.56850.58320.5832366,129
26 July 20210.60500.61500.59500.59500.5950451,547
23 July 20210.57000.61000.57000.60000.6000502,200
22 July 20210.56000.58500.54500.57000.5700947,775
21 July 20210.56500.57500.54500.54500.5450642,943
20 July 20210.56000.57500.54500.56000.5600997,591
19 July 20210.58500.59000.56000.57500.5750959,326
16 July 20210.59500.59500.58000.58500.5850296,010
15 July 20210.60500.61000.57500.59500.59501,047,674
14 July 20210.58000.62500.58000.60500.6050411,721
13 July 20210.59000.60500.56500.60000.60001,327,603
12 July 20210.60500.61000.58000.60000.6000807,096
09 July 20210.64000.64000.58500.60500.60501,974,877
08 July 20210.64000.65000.63000.64000.6400682,136
07 July 20210.64000.65000.60000.64000.64001,253,104
06 July 20210.64000.69000.63000.63000.63002,838,209
05 July 20210.59500.66000.58500.63500.63504,916,168
02 July 20210.58000.58000.56000.57000.57001,091,445
01 July 20210.58500.61000.58000.58500.58501,565,895
30 June 20210.57000.60500.56500.60000.60001,580,596
29 June 20210.59500.60000.56500.58500.58501,456,331
28 June 20210.63000.64500.61000.61000.61001,436,916
25 June 20210.57500.66500.56000.63000.63004,380,782
24 June 20210.59000.59000.59000.59000.5900-
23 June 20210.59000.59000.59000.59000.5900-
22 June 20210.59000.60000.58500.59000.5900446,452
21 June 20210.57500.59000.57000.58500.5850358,995
18 June 20210.59500.59500.58000.59000.5900402,503
17 June 20210.59500.60000.57000.59000.5900910,273
16 June 20210.61000.61000.58500.59500.5950882,936
15 June 20210.59000.63000.59000.60500.60501,147,397
11 June 20210.59500.60000.58500.58500.5850726,974
10 June 20210.57000.59000.57000.59000.5900312,901
09 June 20210.57000.59500.57000.58000.5800743,235
08 June 20210.59000.59000.56500.58000.5800341,634
07 June 20210.60000.61500.58000.59000.59001,256,239
04 June 20210.56000.61500.56000.60000.60002,738,978
03 June 20210.55000.56000.54000.56000.5600598,317
02 June 20210.55000.56000.54000.55000.55001,742,667
01 June 20210.53000.53000.51500.51500.5150175,906
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...