Australia markets closed

Zoom2u Technologies Limited (Z2U.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0650-0.0030 (-4.41%)
At close: 03:02PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.06900.06900.06500.06500.0650197,782
23 Apr 20240.06800.06800.06800.06800.0680-
22 Apr 20240.06800.06800.06800.06800.0680-
19 Apr 20240.06800.06800.06800.06800.0680-
18 Apr 20240.06800.06800.06800.06800.068018,317
17 Apr 20240.06800.07000.06800.07000.07009,827
16 Apr 20240.07300.07300.07300.07300.07301,440
15 Apr 20240.06800.06800.06800.06800.0680-
12 Apr 20240.06800.06800.06800.06800.0680102,384
11 Apr 20240.06800.06800.06800.06800.0680-
10 Apr 20240.06800.06800.06800.06800.06801,344
09 Apr 20240.06800.06800.06800.06800.0680-
08 Apr 20240.06800.06800.06800.06800.06805,015
05 Apr 20240.06800.07200.06800.06950.06956,530
04 Apr 20240.06800.06800.06800.06800.068010,000
03 Apr 20240.07000.07000.07000.07000.0700398,600
02 Apr 20240.07100.07300.07000.07300.0730239,873
28 Mar 20240.07100.07100.07100.07100.07107,692
27 Mar 20240.07100.07100.07100.07100.071049,999
26 Mar 20240.07100.07100.06800.07100.0710124,384
25 Mar 20240.06600.06800.06600.06700.067039,364
22 Mar 20240.06600.06600.06600.06600.0660-
21 Mar 20240.06800.06800.06600.06600.066061,819
20 Mar 20240.06400.06600.06400.06500.065063,500
19 Mar 20240.06400.06400.06100.06200.0620115,463
18 Mar 20240.06400.06400.06100.06400.064020,835
15 Mar 20240.06800.06800.06800.06800.068021,000
14 Mar 20240.06500.06500.06500.06500.065015,714
13 Mar 20240.06300.06300.06300.06300.0630-
12 Mar 20240.06300.06300.06300.06300.06305,262
11 Mar 20240.06300.06300.06300.06300.06301,538
08 Mar 20240.06300.06300.06300.06300.0630-
07 Mar 20240.06400.06400.06200.06300.063088,881
06 Mar 20240.06300.06300.06000.06000.060032,921
05 Mar 20240.06400.06400.06300.06300.063010,475
04 Mar 20240.06400.06400.06400.06400.06409,000
01 Mar 20240.06300.06300.06300.06300.063070,000
29 Feb 20240.06300.06300.06300.06300.063010,342
28 Feb 20240.06300.06300.06300.06300.06303,768
27 Feb 20240.06500.06800.06500.06500.065019,060
26 Feb 20240.06600.06600.06500.06500.065010,049
23 Feb 20240.06600.06600.06600.06600.066010,000
22 Feb 20240.06600.06600.06600.06600.06601,418
21 Feb 20240.06500.06500.06500.06500.0650-
20 Feb 20240.06500.06500.06500.06500.065021,090
19 Feb 20240.06500.06500.06500.06500.06501,000
16 Feb 20240.06600.06600.06600.06600.0660-
15 Feb 20240.06600.06600.06600.06600.0660-
14 Feb 20240.06600.06600.06600.06600.066011,440
13 Feb 20240.06600.07000.06600.07000.070082,352
12 Feb 20240.06700.06700.06500.06500.06503,277
09 Feb 20240.06700.06700.06700.06700.0670888
08 Feb 20240.06700.07000.06700.06700.0670127,780
07 Feb 20240.07000.07000.07000.07000.0700-
06 Feb 20240.06700.07000.06700.07000.070093,976
05 Feb 20240.06800.06800.06700.06700.067028,913
02 Feb 20240.06400.06800.06400.06800.068082,517
01 Feb 20240.06100.06100.06100.06100.061023,788
31 Jan 20240.06000.06000.06000.06000.06006,000
30 Jan 20240.06000.06600.06000.06100.0610296,876
29 Jan 20240.05500.05500.05500.05500.05506,500
25 Jan 20240.05500.05500.05500.05500.0550-
24 Jan 20240.05500.05500.05500.05500.05505,552
23 Jan 20240.05600.05600.05600.05600.0560150,000
22 Jan 20240.05100.05100.05100.05100.05102,000
19 Jan 20240.05000.05000.05000.05000.0500-
18 Jan 20240.05000.05000.05000.05000.0500-
17 Jan 20240.05000.05000.05000.05000.050014,540
16 Jan 20240.05000.05000.05000.05000.050013,620
15 Jan 20240.05000.05000.05000.05000.0500-
12 Jan 20240.05000.05000.05000.05000.05006,000
11 Jan 20240.05100.05100.05100.05100.051028,990
10 Jan 20240.05100.05100.05100.05100.05101,347
09 Jan 20240.05200.05200.05000.05000.0500102,173
08 Jan 20240.05600.05600.05600.05600.0560-
05 Jan 20240.05600.05600.05600.05600.0560-
04 Jan 20240.05900.05900.05600.05600.056093,632
03 Jan 20240.05800.05800.05800.05800.0580-
02 Jan 20240.05600.05800.05600.05800.05807,652
29 Dec 20230.05500.05500.05500.05500.0550-
28 Dec 20230.05500.05500.05500.05500.05506,204
27 Dec 20230.05500.05500.05500.05500.05502,739
22 Dec 20230.05700.05700.05700.05700.0570-
21 Dec 20230.05700.05700.05700.05700.0570-
20 Dec 20230.05700.05700.05700.05700.0570-
19 Dec 20230.05700.05700.05700.05700.0570-
18 Dec 20230.05700.05700.05700.05700.057010,000
15 Dec 20230.05100.05400.05100.05400.054029,425
14 Dec 20230.05000.05000.05000.05000.050021,249
13 Dec 20230.04900.04900.04900.04900.0490-
12 Dec 20230.04900.04900.04900.04900.0490-
11 Dec 20230.04900.04900.04900.04900.0490-
08 Dec 20230.05000.05000.04800.04900.0490102,934
07 Dec 20230.05200.05200.05000.05000.050097,719
06 Dec 20230.05300.05300.05300.05300.05301,666
05 Dec 20230.05200.05200.05200.05200.052019,000
04 Dec 20230.05200.05200.05200.05200.05202,000
01 Dec 20230.05100.05100.05100.05100.0510-
30 Nov 20230.05100.05100.05100.05100.05101,186
29 Nov 20230.05100.05100.05100.05100.0510-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...