Zoom2u Technologies Limited (Z2U.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:08AM AEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 1,440 |
| 15 Apr 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 12 Apr 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 102,384 |
| 11 Apr 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 10 Apr 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 1,344 |
| 09 Apr 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 08 Apr 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 5,015 |
| 05 Apr 2024 | 0.0680 | 0.0720 | 0.0680 | 0.0695 | 0.0695 | 6,530 |
| 04 Apr 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 10,000 |
| 03 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 398,600 |
| 02 Apr 2024 | 0.0710 | 0.0730 | 0.0700 | 0.0730 | 0.0730 | 239,873 |
| 28 Mar 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 7,692 |
| 27 Mar 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 49,999 |
| 26 Mar 2024 | 0.0710 | 0.0710 | 0.0680 | 0.0710 | 0.0710 | 124,384 |
| 25 Mar 2024 | 0.0660 | 0.0680 | 0.0660 | 0.0670 | 0.0670 | 39,364 |
| 22 Mar 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 21 Mar 2024 | 0.0680 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 61,819 |
| 20 Mar 2024 | 0.0640 | 0.0660 | 0.0640 | 0.0650 | 0.0650 | 63,500 |
| 19 Mar 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0620 | 0.0620 | 115,463 |
| 18 Mar 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0640 | 0.0640 | 20,835 |
| 15 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 21,000 |
| 14 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 15,714 |
| 13 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 12 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 5,262 |
| 11 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 1,538 |
| 08 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 07 Mar 2024 | 0.0640 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 88,881 |
| 06 Mar 2024 | 0.0630 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 32,921 |
| 05 Mar 2024 | 0.0640 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 10,475 |
| 04 Mar 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 9,000 |
| 01 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 70,000 |
| 29 Feb 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 10,342 |
| 28 Feb 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 3,768 |
| 27 Feb 2024 | 0.0650 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 19,060 |
| 26 Feb 2024 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 10,049 |
| 23 Feb 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 10,000 |
| 22 Feb 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 1,418 |
| 21 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 20 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 21,090 |
| 19 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 |
| 16 Feb 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 15 Feb 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 14 Feb 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 11,440 |
| 13 Feb 2024 | 0.0660 | 0.0700 | 0.0660 | 0.0700 | 0.0700 | 82,352 |
| 12 Feb 2024 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 3,277 |
| 09 Feb 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 888 |
| 08 Feb 2024 | 0.0670 | 0.0700 | 0.0670 | 0.0670 | 0.0670 | 127,780 |
| 07 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 06 Feb 2024 | 0.0670 | 0.0700 | 0.0670 | 0.0700 | 0.0700 | 93,976 |
| 05 Feb 2024 | 0.0680 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 28,913 |
| 02 Feb 2024 | 0.0640 | 0.0680 | 0.0640 | 0.0680 | 0.0680 | 82,517 |
| 01 Feb 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 23,788 |
| 31 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,000 |
| 30 Jan 2024 | 0.0600 | 0.0660 | 0.0600 | 0.0610 | 0.0610 | 296,876 |
| 29 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 6,500 |
| 25 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 24 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,552 |
| 23 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 150,000 |
| 22 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 2,000 |
| 19 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 18 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 17 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,540 |
| 16 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,620 |
| 15 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 12 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 |
| 11 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 28,990 |
| 10 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 1,347 |
| 09 Jan 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 102,173 |
| 08 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 05 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 04 Jan 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 93,632 |
| 03 Jan 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
| 02 Jan 2024 | 0.0560 | 0.0580 | 0.0560 | 0.0580 | 0.0580 | 7,652 |
| 29 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 28 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 6,204 |
| 27 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,739 |
| 22 Dec 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 21 Dec 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 20 Dec 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 19 Dec 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 18 Dec 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 10,000 |
| 15 Dec 2023 | 0.0510 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 29,425 |
| 14 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 21,249 |
| 13 Dec 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 12 Dec 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 11 Dec 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 08 Dec 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 102,934 |
| 07 Dec 2023 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 97,719 |
| 06 Dec 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 1,666 |
| 05 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 19,000 |
| 04 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 2,000 |
| 01 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 30 Nov 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 1,186 |
| 29 Nov 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 28 Nov 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 4 |
| 27 Nov 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 11,315 |
| 24 Nov 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 23 Nov 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 10,555 |
| 22 Nov 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 4,807 |
| 21 Nov 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 219,650 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.