Australia markets open in 2 hours 49 minutes

Family Zone Cyber Safety Limited (FZO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.16000.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 20230.15500.16500.15500.16000.1600617,487
20 Mar 20230.17000.17000.16000.16000.160096,072
17 Mar 20230.17000.17000.16000.16000.1600185,367
16 Mar 20230.16750.17500.16500.17000.1700334,517
15 Mar 20230.18500.19000.17000.18000.1800502,459
14 Mar 20230.17000.18000.16500.18000.18001,718,336
13 Mar 20230.18500.18500.17000.17500.17502,479,999
10 Mar 20230.18500.18500.18000.18500.1850807,590
09 Mar 20230.18500.19500.18500.18500.18502,406,407
08 Mar 20230.21000.21000.21000.21000.2100-
07 Mar 20230.21000.21000.21000.21000.2100-
06 Mar 20230.20500.23500.20500.21000.2100403,616
03 Mar 20230.21000.21500.19750.20500.2050798,445
02 Mar 20230.16000.20500.15750.20500.2050521,658
01 Mar 20230.17000.18500.15750.16500.16501,792,538
28 Feb 20230.20000.20500.18000.18000.1800146,411
27 Feb 20230.21500.21500.19000.20500.2050273,856
24 Feb 20230.22000.22000.21000.22000.220091,897
23 Feb 20230.21000.22000.21000.21500.2150114,453
22 Feb 20230.21000.21750.21000.21500.2150307,241
21 Feb 20230.22000.22000.21000.21000.2100301,041
20 Feb 20230.22000.22500.21500.22500.2250126,656
17 Feb 20230.22000.22500.21500.22000.2200207,699
16 Feb 20230.20500.22000.20500.22000.2200235,296
15 Feb 20230.21000.21500.19500.20000.2000381,402
14 Feb 20230.20500.22500.20500.22000.2200295,683
13 Feb 20230.24500.24500.22500.22500.2250294,867
10 Feb 20230.25000.25000.24000.24500.2450687,000
09 Feb 20230.25000.25000.24000.24500.2450399,297
08 Feb 20230.24500.25500.24500.25000.2500514,328
07 Feb 20230.25500.25500.23000.24000.2400288,376
06 Feb 20230.26500.26500.25500.25500.2550238,636
03 Feb 20230.24000.26500.24000.26000.2600593,341
02 Feb 20230.24500.25000.23500.25000.2500173,594
01 Feb 20230.25000.25500.24000.24500.2450339,989
31 Jan 20230.25000.26500.25000.26500.2650290,606
30 Jan 20230.25500.26500.22500.25500.2550767,136
27 Jan 20230.26000.26500.26000.26000.2600120,015
25 Jan 20230.25500.26000.25500.26000.2600135,302
24 Jan 20230.26000.26500.25500.26500.2650263,579
23 Jan 20230.25750.26500.25500.26500.2650806,482
20 Jan 20230.26000.27000.26000.27000.2700125,127
19 Jan 20230.25000.27500.25000.27000.2700183,422
18 Jan 20230.25500.27500.25000.25000.25001,099,816
17 Jan 20230.26000.26500.25500.26000.2600441,494
16 Jan 20230.27000.27500.26500.26500.2650158,867
13 Jan 20230.27000.27000.26500.27000.27001,523,138
12 Jan 20230.27000.27500.26500.26500.265013,970
11 Jan 20230.27250.27500.27000.27000.270032,104
10 Jan 20230.27500.27500.26500.27500.275018,191
09 Jan 20230.27000.27500.26500.27500.2750201,365
06 Jan 20230.27500.27500.26500.26500.265059,567
05 Jan 20230.27000.28000.26500.28000.280013,710
04 Jan 20230.27000.28000.27000.28000.280016,517
03 Jan 20230.27000.28500.27000.28500.285077,028
30 Dec 20220.27500.28500.27000.28000.2800527,504
29 Dec 20220.28000.28500.28000.28500.285080,154
28 Dec 20220.27500.28000.27500.28000.280065,308
23 Dec 20220.27500.28500.27500.28000.280014,309
22 Dec 20220.27500.29000.27250.29000.2900422,502
21 Dec 20220.28000.29000.27000.29000.29003,138,009
20 Dec 20220.26500.28000.26000.26500.2650452,461
19 Dec 20220.28000.28500.27500.28000.2800255,267
16 Dec 20220.28000.28500.25500.28000.28001,496,913
15 Dec 20220.29000.29500.28000.28500.28503,518,167
14 Dec 20220.28500.29500.28500.29500.295040,799
13 Dec 20220.28500.29000.28000.29000.2900100,070
12 Dec 20220.29000.29500.28500.28500.2850397,582
09 Dec 20220.29000.29500.28500.28500.2850109,220
08 Dec 20220.30000.30000.29000.30000.3000119,856
07 Dec 20220.30000.31000.29000.31000.31001,087,603
06 Dec 20220.30000.31500.29000.31500.3150139,414
05 Dec 20220.29500.30000.29000.29500.295097,336
02 Dec 20220.31000.31000.31000.31000.31001,866,966
01 Dec 20220.29000.30250.28500.29500.295082,293
30 Nov 20220.27000.30750.27000.30500.3050765,424
29 Nov 20220.28500.30000.27500.30000.3000589,384
28 Nov 20220.28500.30000.28500.30000.30001,004,172
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...