News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
19 May 2022	0.2500	0.2500	0.2450	0.2450	0.2450	4,736
18 May 2022	0.2500	0.2550	0.2500	0.2550	0.2550	96,100
17 May 2022	0.2550	0.2550	0.2300	0.2300	0.2300	42,247
16 May 2022	0.2650	0.2650	0.2600	0.2600	0.2600	80,000
13 May 2022	0.2650	0.2650	0.2650	0.2650	0.2650	3,765
12 May 2022	0.2550	0.2600	0.2550	0.2550	0.2550	75,176
11 May 2022	0.2600	0.2600	0.2500	0.2600	0.2600	74,895
10 May 2022	0.2550	0.2550	0.2450	0.2450	0.2450	170,948
09 May 2022	0.2600	0.2700	0.2600	0.2600	0.2600	31,668
06 May 2022	0.2800	0.2800	0.2700	0.2700	0.2700	20,700
05 May 2022	0.2900	0.2900	0.2750	0.2750	0.2750	43,752
04 May 2022	0.2850	0.2900	0.2850	0.2900	0.2900	112,869
03 May 2022	0.3000	0.3000	0.2900	0.2900	0.2900	98,536
02 May 2022	0.3050	0.3100	0.2950	0.2950	0.2950	89,986
29 Apr 2022	0.2900	0.3050	0.2800	0.3000	0.3000	229,091
28 Apr 2022	0.2700	0.2950	0.2700	0.2900	0.2900	176,072
27 Apr 2022	0.2600	0.2600	0.2600	0.2600	0.2600	4,664
26 Apr 2022	0.2700	0.2700	0.2700	0.2700	0.2700	46,919
22 Apr 2022	0.2900	0.2900	0.2700	0.2750	0.2750	22,274
21 Apr 2022	0.2750	0.2950	0.2750	0.2800	0.2800	23,850
20 Apr 2022	0.2750	0.2750	0.2750	0.2750	0.2750	14,743
19 Apr 2022	0.2850	0.2950	0.2750	0.2750	0.2750	85,389
14 Apr 2022	0.3050	0.3050	0.2850	0.2850	0.2850	24,285
13 Apr 2022	0.3000	0.3000	0.2900	0.2900	0.2900	55,389
12 Apr 2022	0.3000	0.3000	0.2950	0.3000	0.3000	23,693
11 Apr 2022	0.3150	0.3150	0.3050	0.3100	0.3100	43,617
08 Apr 2022	0.3000	0.3050	0.2900	0.3050	0.3050	91,141
07 Apr 2022	0.3200	0.3300	0.3050	0.3050	0.3050	166,994
06 Apr 2022	0.3000	0.3300	0.3000	0.3200	0.3200	140,127
05 Apr 2022	0.3100	0.3350	0.2950	0.3350	0.3350	289,545
04 Apr 2022	0.3050	0.3050	0.3000	0.3000	0.3000	4,784
01 Apr 2022	0.3000	0.3250	0.3000	0.3000	0.3000	50,392
31 Mar 2022	0.3200	0.3300	0.3100	0.3100	0.3100	225,431
30 Mar 2022	0.3000	0.3175	0.3000	0.3150	0.3150	291,610
29 Mar 2022	0.2950	0.3000	0.2900	0.2900	0.2900	232,244
28 Mar 2022	0.2800	0.3000	0.2800	0.2950	0.2950	344,161
25 Mar 2022	0.2800	0.2800	0.2700	0.2800	0.2800	318,787
24 Mar 2022	0.2700	0.2700	0.2650	0.2650	0.2650	67,471
23 Mar 2022	0.2600	0.2700	0.2600	0.2650	0.2650	210,271
22 Mar 2022	0.2600	0.2600	0.2600	0.2600	0.2600	38,461
21 Mar 2022	0.2500	0.2600	0.2450	0.2600	0.2600	98,132
18 Mar 2022	0.2250	0.2400	0.2250	0.2300	0.2300	61,870
17 Mar 2022	0.2200	0.2400	0.2200	0.2250	0.2250	75,561
16 Mar 2022	0.2150	0.2150	0.2100	0.2150	0.2150	96,336
15 Mar 2022	0.2150	0.2150	0.2100	0.2100	0.2100	20,995
14 Mar 2022	0.2100	0.2150	0.2100	0.2100	0.2100	16,826
11 Mar 2022	0.2100	0.2250	0.1950	0.2100	0.2100	200,419
10 Mar 2022	0.2150	0.2150	0.2000	0.2100	0.2100	198,259
09 Mar 2022	0.2100	0.2350	0.2100	0.2150	0.2150	261,202
08 Mar 2022	0.2300	0.2300	0.2100	0.2100	0.2100	335,991
07 Mar 2022	0.2650	0.2650	0.2300	0.2300	0.2300	106,826
04 Mar 2022	0.2600	0.2600	0.2450	0.2500	0.2500	89,248
03 Mar 2022	0.2750	0.2800	0.2600	0.2600	0.2600	148,315
02 Mar 2022	0.2600	0.2650	0.2600	0.2600	0.2600	70,131
01 Mar 2022	0.2700	0.2700	0.2700	0.2700	0.2700	50,000
28 Feb 2022	0.2800	0.2850	0.2500	0.2500	0.2500	216,310
25 Feb 2022	0.2500	0.2750	0.2450	0.2750	0.2750	313,831
24 Feb 2022	0.3000	0.3000	0.2500	0.2500	0.2500	527,904
23 Feb 2022	0.2600	0.3150	0.2575	0.3000	0.3000	787,858
22 Feb 2022	0.2750	0.2750	0.2500	0.2625	0.2625	267,715
21 Feb 2022	0.2900	0.2900	0.2750	0.2750	0.2750	101,396
18 Feb 2022	0.2850	0.2850	0.2750	0.2800	0.2800	97,862
17 Feb 2022	0.2650	0.2850	0.2600	0.2850	0.2850	507,685
16 Feb 2022	0.2650	0.2650	0.2575	0.2650	0.2650	45,800
15 Feb 2022	0.2750	0.2750	0.2600	0.2750	0.2750	47,808
14 Feb 2022	0.2700	0.2850	0.2700	0.2800	0.2800	30,892
11 Feb 2022	0.2900	0.2900	0.2700	0.2700	0.2700	27,424
10 Feb 2022	0.2800	0.2900	0.2800	0.2900	0.2900	56,288
09 Feb 2022	0.2900	0.2900	0.2750	0.2800	0.2800	34,941
08 Feb 2022	0.2950	0.2950	0.2700	0.2900	0.2900	127,771
07 Feb 2022	0.2950	0.2950	0.2800	0.2900	0.2900	6,859
04 Feb 2022	0.2800	0.2950	0.2800	0.2950	0.2950	22,372
03 Feb 2022	0.2950	0.2950	0.2800	0.2800	0.2800	38,753
02 Feb 2022	0.2900	0.3000	0.2900	0.2950	0.2950	18,571
01 Feb 2022	0.2900	0.2950	0.2850	0.2850	0.2850	113,722
31 Jan 2022	0.3050	0.3050	0.2900	0.2900	0.2900	70,017
28 Jan 2022	0.2950	0.3050	0.2950	0.3050	0.3050	75,911
27 Jan 2022	0.3100	0.3100	0.2900	0.2900	0.2900	230,320
25 Jan 2022	0.3300	0.3300	0.2900	0.2900	0.2900	265,508
24 Jan 2022	0.3400	0.3500	0.3350	0.3350	0.3350	83,787
21 Jan 2022	0.3500	0.3500	0.3400	0.3400	0.3400	159,360
20 Jan 2022	0.3550	0.3650	0.3500	0.3500	0.3500	220,697
19 Jan 2022	0.3650	0.3650	0.3550	0.3550	0.3550	103,541
18 Jan 2022	0.3650	0.3750	0.3650	0.3700	0.3700	66,839
17 Jan 2022	0.3850	0.3875	0.3650	0.3650	0.3650	106,920
14 Jan 2022	0.3700	0.3850	0.3700	0.3800	0.3800	100,401
13 Jan 2022	0.3700	0.3825	0.3700	0.3700	0.3700	94,564
12 Jan 2022	0.3550	0.3650	0.3550	0.3650	0.3650	54,013
11 Jan 2022	0.3800	0.3800	0.3500	0.3500	0.3500	140,247
10 Jan 2022	0.3900	0.3900	0.3800	0.3850	0.3850	16,274
07 Jan 2022	0.3900	0.4050	0.3850	0.3850	0.3850	142,592
06 Jan 2022	0.3800	0.3950	0.3750	0.3750	0.3750	100,223
05 Jan 2022	0.3900	0.3950	0.3800	0.3800	0.3800	70,410
04 Jan 2022	0.4000	0.4000	0.3750	0.3900	0.3900	208,967
31 Dec 2021	0.4000	0.4050	0.4000	0.4000	0.4000	52,097
30 Dec 2021	0.4050	0.4050	0.4000	0.4000	0.4000	14,814
29 Dec 2021	0.4000	0.4050	0.3900	0.4050	0.4050	23,647
24 Dec 2021	0.3750	0.4050	0.3700	0.3950	0.3950	207,878
23 Dec 2021	0.3500	0.3700	0.3500	0.3700	0.3700	167,421
22 Dec 2021	0.3550	0.3700	0.3450	0.3450	0.3450	62,208
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,303.30-123.30(-1.66%)

AUD/USD0.7059+0.0099(+1.43%)

ASX 2007,064.50-118.20(-1.65%)

OIL109.60+0.01(+0.01%)

GOLD1,844.80+28.90(+1.59%)

BTC-AUD42,402.61+841.40(+2.02%)

News that makes you smarter and richer... For free.

Zoom2u Technologies Limited (Z2U.AX)

ALL ORDS
7,303.30
-123.30(-1.66%)

AUD/USD
0.7059
+0.0099(+1.43%)

ASX 200
7,064.50
-118.20(-1.65%)

OIL
109.60
+0.01(+0.01%)

GOLD
1,844.80
+28.90(+1.59%)

BTC-AUD
42,402.61
+841.40(+2.02%)