Australia markets open in 8 hours 41 minutes

Zoom2u Technologies Limited (Z2U.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2450-0.0100 (-3.92%)
At close: 01:26PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
12 May 20220.25500.26000.25500.25500.255075,176
11 May 20220.26000.26000.25000.26000.260074,895
10 May 20220.25500.25500.24500.24500.2450170,948
09 May 20220.26000.27000.26000.26000.260031,668
06 May 20220.28000.28000.27000.27000.270020,700
05 May 20220.29000.29000.27500.27500.275043,752
04 May 20220.28500.29000.28500.29000.2900112,869
03 May 20220.30000.30000.29000.29000.290098,536
02 May 20220.30500.31000.29500.29500.295089,986
29 Apr 20220.29000.30500.28000.30000.3000229,091
28 Apr 20220.27000.29500.27000.29000.2900176,072
27 Apr 20220.26000.26000.26000.26000.26004,664
26 Apr 20220.27000.27000.27000.27000.270046,919
22 Apr 20220.29000.29000.27000.27500.275022,274
21 Apr 20220.27500.29500.27500.28000.280023,850
20 Apr 20220.27500.27500.27500.27500.275014,743
19 Apr 20220.28500.29500.27500.27500.275085,389
14 Apr 20220.30500.30500.28500.28500.285024,285
13 Apr 20220.30000.30000.29000.29000.290055,389
12 Apr 20220.30000.30000.29500.30000.300023,693
11 Apr 20220.31500.31500.30500.31000.310043,617
08 Apr 20220.30000.30500.29000.30500.305091,141
07 Apr 20220.32000.33000.30500.30500.3050166,994
06 Apr 20220.30000.33000.30000.32000.3200140,127
05 Apr 20220.31000.33500.29500.33500.3350289,545
04 Apr 20220.30500.30500.30000.30000.30004,784
01 Apr 20220.30000.32500.30000.30000.300050,392
31 Mar 20220.32000.33000.31000.31000.3100225,431
30 Mar 20220.30000.31750.30000.31500.3150291,610
29 Mar 20220.29500.30000.29000.29000.2900232,244
28 Mar 20220.28000.30000.28000.29500.2950344,161
25 Mar 20220.28000.28000.27000.28000.2800318,787
24 Mar 20220.27000.27000.26500.26500.265067,471
23 Mar 20220.26000.27000.26000.26500.2650210,271
22 Mar 20220.26000.26000.26000.26000.260038,461
21 Mar 20220.25000.26000.24500.26000.260098,132
18 Mar 20220.22500.24000.22500.23000.230061,870
17 Mar 20220.22000.24000.22000.22500.225075,561
16 Mar 20220.21500.21500.21000.21500.215096,336
15 Mar 20220.21500.21500.21000.21000.210020,995
14 Mar 20220.21000.21500.21000.21000.210016,826
11 Mar 20220.21000.22500.19500.21000.2100200,419
10 Mar 20220.21500.21500.20000.21000.2100198,259
09 Mar 20220.21000.23500.21000.21500.2150261,202
08 Mar 20220.23000.23000.21000.21000.2100335,991
07 Mar 20220.26500.26500.23000.23000.2300106,826
04 Mar 20220.26000.26000.24500.25000.250089,248
03 Mar 20220.27500.28000.26000.26000.2600148,315
02 Mar 20220.26000.26500.26000.26000.260070,131
01 Mar 20220.27000.27000.27000.27000.270050,000
28 Feb 20220.28000.28500.25000.25000.2500216,310
25 Feb 20220.25000.27500.24500.27500.2750313,831
24 Feb 20220.30000.30000.25000.25000.2500527,904
23 Feb 20220.26000.31500.25750.30000.3000787,858
22 Feb 20220.27500.27500.25000.26250.2625267,715
21 Feb 20220.29000.29000.27500.27500.2750101,396
18 Feb 20220.28500.28500.27500.28000.280097,862
17 Feb 20220.26500.28500.26000.28500.2850507,685
16 Feb 20220.26500.26500.25750.26500.265045,800
15 Feb 20220.27500.27500.26000.27500.275047,808
14 Feb 20220.27000.28500.27000.28000.280030,892
11 Feb 20220.29000.29000.27000.27000.270027,424
10 Feb 20220.28000.29000.28000.29000.290056,288
09 Feb 20220.29000.29000.27500.28000.280034,941
08 Feb 20220.29500.29500.27000.29000.2900127,771
07 Feb 20220.29500.29500.28000.29000.29006,859
04 Feb 20220.28000.29500.28000.29500.295022,372
03 Feb 20220.29500.29500.28000.28000.280038,753
02 Feb 20220.29000.30000.29000.29500.295018,571
01 Feb 20220.29000.29500.28500.28500.2850113,722
31 Jan 20220.30500.30500.29000.29000.290070,017
28 Jan 20220.29500.30500.29500.30500.305075,911
27 Jan 20220.31000.31000.29000.29000.2900230,320
25 Jan 20220.33000.33000.29000.29000.2900265,508
24 Jan 20220.34000.35000.33500.33500.335083,787
21 Jan 20220.35000.35000.34000.34000.3400159,360
20 Jan 20220.35500.36500.35000.35000.3500220,697
19 Jan 20220.36500.36500.35500.35500.3550103,541
18 Jan 20220.36500.37500.36500.37000.370066,839
17 Jan 20220.38500.38750.36500.36500.3650106,920
14 Jan 20220.37000.38500.37000.38000.3800100,401
13 Jan 20220.37000.38250.37000.37000.370094,564
12 Jan 20220.35500.36500.35500.36500.365054,013
11 Jan 20220.38000.38000.35000.35000.3500140,247
10 Jan 20220.39000.39000.38000.38500.385016,274
07 Jan 20220.39000.40500.38500.38500.3850142,592
06 Jan 20220.38000.39500.37500.37500.3750100,223
05 Jan 20220.39000.39500.38000.38000.380070,410
04 Jan 20220.40000.40000.37500.39000.3900208,967
31 Dec 20210.40000.40500.40000.40000.400052,097
30 Dec 20210.40500.40500.40000.40000.400014,814
29 Dec 20210.40000.40500.39000.40500.405023,647
24 Dec 20210.37500.40500.37000.39500.3950207,878
23 Dec 20210.35000.37000.35000.37000.3700167,421
22 Dec 20210.35500.37000.34500.34500.345062,208
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...