Australia markets closed

Zoom2u Technologies Limited (Z2U.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4100-0.0100 (-2.38%)
At close: 03:53PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20210.42000.42500.41000.41000.4100282,646
01 Dec 20210.43000.43000.42000.42000.420043,316
30 Nov 20210.42500.44500.42500.42500.425067,238
29 Nov 20210.42500.44000.41500.42500.4250227,144
26 Nov 20210.45500.46500.44500.46000.4600154,833
25 Nov 20210.43000.45250.43000.44500.4450140,112
24 Nov 20210.44500.44500.43000.43000.4300231,746
23 Nov 20210.44500.44500.44500.44500.445055,147
22 Nov 20210.44500.45000.44000.44500.4450136,362
19 Nov 20210.45500.45500.44500.44500.445051,001
18 Nov 20210.45000.45000.45000.45000.450043,772
17 Nov 20210.47000.47000.44500.44500.4450234,871
16 Nov 20210.48000.48000.47000.47000.4700135,279
15 Nov 20210.45000.47500.45000.47500.4750146,392
12 Nov 20210.45000.45000.44500.45000.4500138,239
11 Nov 20210.45000.45000.44000.44000.4400271,130
10 Nov 20210.46500.47000.44500.45000.4500533,562
09 Nov 20210.50000.50000.46000.46500.4650992,071
08 Nov 20210.51500.53000.49000.49500.4950249,795
05 Nov 20210.52000.53500.50000.50000.5000304,044
04 Nov 20210.53500.54250.51500.51500.5150207,905
03 Nov 20210.54000.54000.52000.52500.5250107,650
02 Nov 20210.53500.57000.53000.53500.5350331,722
01 Nov 20210.54500.54500.51500.53500.5350291,067
29 Oct 20210.56000.56000.53000.54500.5450361,040
28 Oct 20210.56500.57000.55500.55500.555094,586
27 Oct 20210.56500.57500.55000.57500.5750344,156
26 Oct 20210.59000.62000.55500.55500.55501,323,743
25 Oct 20210.53500.59500.53500.58500.58501,745,541
22 Oct 20210.53000.54500.53000.54500.5450204,947
21 Oct 20210.52500.53500.52500.52500.5250180,183
20 Oct 20210.53500.54000.51500.51500.5150397,548
19 Oct 20210.52500.55000.51500.53000.5300855,446
18 Oct 20210.52000.53000.51500.52000.5200545,625
15 Oct 20210.52000.53000.48500.51000.5100782,009
14 Oct 20210.54000.54000.51500.51500.5150209,284
13 Oct 20210.53500.54250.51500.54000.5400804,618
12 Oct 20210.53500.54000.51500.53500.5350662,048
11 Oct 20210.53500.56000.52500.54000.54001,863,764
08 Oct 20210.46500.53500.45500.53000.53001,343,124
07 Oct 20210.46000.46750.44500.46000.46001,421,701
06 Oct 20210.46000.47500.45000.45000.4500263,382
05 Oct 20210.46500.47000.45000.45500.4550225,845
04 Oct 20210.46500.47500.45500.45500.4550361,947
01 Oct 20210.49000.49000.46000.46000.4600898,850
30 Sept 20210.52500.52500.48500.49500.4950843,441
29 Sept 20210.50000.52500.48500.52500.5250619,032
28 Sept 20210.48000.53000.48000.52000.52001,195,310
27 Sept 20210.50500.51500.48000.48000.48001,830,309
24 Sept 20210.57500.58000.48000.51000.51004,293,928
23 Sept 20210.63000.64000.54500.56000.56003,928,076
22 Sept 20210.69000.69000.62000.64000.64001,301,908
21 Sept 20210.68500.71000.65000.67000.67002,574,737
20 Sept 20210.70000.80000.57000.72000.72008,348,488
17 Sept 20210.75000.82500.66500.67000.67005,385,094
16 Sept 20210.65000.83500.58500.73500.735014,920,609
15 Sept 20210.46500.76000.45500.65000.650010,642,366
14 Sept 20210.38000.43000.36000.43000.43002,993,023
13 Sept 20210.44000.44000.35000.35000.35007,009,886
10 Sept 20210.35000.45000.33000.43000.430025,376,448
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.