Australia markets close in 1 hour 22 minutes

Zoom2u Technologies Limited (Z2U.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.14500.0000 (0.00%)
As of 04:39PM AEDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20220.14500.14500.14500.14500.1450-
30 Sept 20220.14500.14500.14500.14500.145015,000
29 Sept 20220.14000.14000.14000.14000.1400-
28 Sept 20220.14500.14500.14000.14000.140044,964
27 Sept 20220.14500.14500.14500.14500.1450-
26 Sept 20220.14500.14500.14500.14500.14506,290
23 Sept 20220.15000.15000.14500.14500.145036,000
21 Sept 20220.15000.15000.15000.15000.15007,207
20 Sept 20220.16000.16000.15500.15500.155052,732
19 Sept 20220.16000.16000.16000.16000.1600-
16 Sept 20220.17000.17000.16000.16000.160014,038
15 Sept 20220.16000.16000.16000.16000.160029,216
14 Sept 20220.16000.16000.16000.16000.16008,405
13 Sept 20220.17000.17000.16000.16000.16006,882
12 Sept 20220.16500.17000.16500.17000.17003,240
09 Sept 20220.16000.17500.16000.16500.165051,658
08 Sept 20220.15000.15000.15000.15000.150010,000
07 Sept 20220.14500.14500.14500.14500.14508,291
06 Sept 20220.15000.15000.14500.14500.145056,751
05 Sept 20220.14500.14500.14500.14500.1450-
02 Sept 20220.14500.14500.14500.14500.14504,747
01 Sept 20220.14500.14500.14500.14500.14506,000
31 Aug 20220.14500.14500.14500.14500.14507,526
30 Aug 20220.14500.14500.14500.14500.145018,448
29 Aug 20220.14500.14500.14500.14500.14505,000
26 Aug 20220.15000.15000.15000.15000.150019,025
25 Aug 20220.14500.14500.14500.14500.1450150,000
24 Aug 20220.13500.17500.13500.14000.140095,093
23 Aug 20220.13500.14000.13500.13500.135026,000
22 Aug 20220.14000.14000.14000.14000.1400-
19 Aug 20220.14000.14500.14000.14000.1400101,392
18 Aug 20220.14500.15000.14000.14000.1400170,499
17 Aug 20220.15000.15000.14500.14500.145054,363
16 Aug 20220.15000.15000.15000.15000.15004,000
15 Aug 20220.15000.16000.15000.16000.160034,222
12 Aug 20220.15500.15500.14500.14500.145093,031
11 Aug 20220.15500.15500.15000.15000.150020,316
10 Aug 20220.15000.15500.15000.15500.155081,176
09 Aug 20220.15500.15500.15000.15000.150081,078
08 Aug 20220.16000.16000.15500.16000.160055,775
05 Aug 20220.16500.16500.16000.16000.160013,504
04 Aug 20220.16500.16500.16000.16500.1650191,772
03 Aug 20220.16500.16500.16000.16000.160032,000
02 Aug 20220.16500.16500.16000.16000.1600519,374
01 Aug 20220.16500.16500.16500.16500.165077,777
29 July 20220.17000.17500.16500.16500.1650127,541
28 July 20220.17000.17500.17000.17500.1750241,040
27 July 20220.17000.18000.17000.17000.1700116,496
26 July 20220.17000.17000.17000.17000.170054,305
25 July 20220.17000.17000.17000.17000.1700130,000
22 July 20220.18000.18000.17000.17500.175099,353
21 July 20220.17000.17000.17000.17000.1700302
20 July 20220.17000.17000.17000.17000.17003,109
19 July 20220.17500.17500.17000.17500.1750136,456
18 July 20220.18000.18000.17500.17500.175064,213
15 July 20220.17500.17500.17500.17500.1750-
14 July 20220.18000.18500.17500.17500.175065,388
13 July 20220.18000.18000.18000.18000.180010,000
12 July 20220.18000.18000.18000.18000.180040,138
11 July 20220.18500.18500.18000.18000.1800120,000
08 July 20220.18000.18000.18000.18000.180049,530
07 July 20220.19000.19000.18500.18500.185072,129
06 July 20220.19500.19500.19500.19500.195013,755
05 July 20220.21000.21000.19000.19000.190057,817
04 July 20220.17000.21000.17000.20000.2000129,989
01 July 20220.16000.17000.14000.17000.1700192,379
30 June 20220.16000.16000.14500.14500.1450335,708
29 June 20220.18000.18000.16000.16000.1600113,772
28 June 20220.17000.18000.17000.18000.180044,766
27 June 20220.17000.18000.17000.17000.170050,918
24 June 20220.17500.17500.17000.17000.1700152,848
23 June 20220.18000.18000.18000.18000.180012,767
22 June 20220.18000.21000.18000.18000.1800132,532
21 June 20220.16500.17500.16000.17500.175098,039
20 June 20220.18500.18500.16000.16500.165042,815
17 June 20220.18500.18500.18500.18500.1850124,976
16 June 20220.19500.19500.19000.19000.190026,786
15 June 20220.19000.19000.19000.19000.190017,897
14 June 20220.19000.19500.19000.19000.1900556,111
10 June 20220.20500.20500.19000.19000.1900186,660
09 June 20220.25000.25000.20000.20000.2000162,045
08 June 20220.23500.25000.21000.21500.2150547,964
07 June 20220.22500.22500.20500.20500.205013,655
06 June 20220.21000.22000.21000.22000.220074,553
03 June 20220.21000.22000.21000.21000.210020,245
02 June 20220.22000.22000.21500.21500.21507,498
01 June 20220.22500.22500.22000.22000.220052,090
31 May 20220.23000.23000.23000.23000.230011,347
30 May 20220.25000.25000.25000.25000.2500-
27 May 20220.23500.25000.23000.25000.2500139,585
26 May 20220.24000.24000.23500.23500.235023,339
25 May 20220.24000.24000.24000.24000.240023,500
24 May 20220.24000.24000.24000.24000.24002,689
23 May 20220.25000.25000.23500.24000.2400204,699
20 May 20220.24500.25000.24500.25000.250065,681
19 May 20220.25000.25000.24500.24500.24504,736
18 May 20220.25000.25500.25000.25500.255096,100
17 May 20220.25500.25500.23000.23000.230042,247
16 May 20220.26500.26500.26000.26000.260080,000
13 May 20220.26500.26500.26500.26500.26503,765
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...