Australia markets open in 9 hours 58 minutes

Zoom2u Technologies Limited (Z2U.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0800+0.0050 (+6.67%)
At close: 02:23PM AEDT
Time period:
10 Feb 2022 - 10 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Feb 20230.08000.08200.08000.08000.080012,500
09 Feb 20230.08000.08200.08000.08000.080012,500
08 Feb 20230.07500.07500.07500.07500.0750231,500
07 Feb 20230.07800.09000.07800.08000.0800297,676
06 Feb 20230.08000.08000.07900.07900.079096,999
03 Feb 20230.08200.08200.08000.08000.0800111,816
02 Feb 20230.08100.08200.08100.08200.082059,103
01 Feb 20230.08200.08400.08100.08100.081011,639
31 Jan 20230.08400.08400.08200.08200.082070,098
30 Jan 20230.08400.08400.08400.08400.084022,871
27 Jan 20230.08400.08400.08300.08400.084071,492
25 Jan 20230.08800.08800.08500.08500.085026,693
24 Jan 20230.09100.09100.09000.09000.090030,159
23 Jan 20230.09100.09100.09100.09100.0910119
20 Jan 20230.09600.09600.09100.09100.091051,325
19 Jan 20230.09600.09600.09600.09600.0960-
18 Jan 20230.09600.09600.09600.09600.096026,214
17 Jan 20230.09600.09700.09600.09600.0960117,758
16 Jan 20230.09600.09600.09600.09600.0960145
13 Jan 20230.09600.09600.09600.09600.09603,425
12 Jan 20230.09600.09600.09600.09600.09602,664
11 Jan 20230.09800.09800.09800.09800.0980-
10 Jan 20230.09800.09800.09800.09800.0980-
09 Jan 20230.09800.09800.09800.09800.0980-
06 Jan 20230.09700.09800.09700.09800.098054,942
05 Jan 20230.09750.09800.09700.09700.097093,780
04 Jan 20230.09700.09700.09700.09700.09703,500
03 Jan 20230.09700.09700.09700.09700.0970222
30 Dec 20220.10000.10500.10000.10000.10009,741
29 Dec 20220.09900.09900.09900.09900.0990-
28 Dec 20220.09900.09900.09900.09900.0990-
23 Dec 20220.09500.09900.09500.09900.099014,569
22 Dec 20220.09500.09500.09500.09500.09503,123
21 Dec 20220.09500.09500.09500.09500.09505,609
20 Dec 20220.09500.09500.09500.09500.095010,000
19 Dec 20220.09600.09700.09600.09600.096096,631
16 Dec 20220.09700.09700.09600.09600.096072,460
15 Dec 20220.09600.09600.09600.09600.09605,000
14 Dec 20220.10000.10000.09900.09900.099027,869
13 Dec 20220.09200.09200.09200.09200.0920-
12 Dec 20220.09300.09300.09200.09200.092063,333
09 Dec 20220.09300.09300.09300.09300.093063,954
08 Dec 20220.09300.09300.09300.09300.093022,591
07 Dec 20220.09200.09200.09200.09200.09201,690
06 Dec 20220.09500.09500.09100.09100.091055,261
05 Dec 20220.09800.09800.09700.09700.0970195,989
02 Dec 20220.09500.09500.09500.09500.09506,011
01 Dec 20220.09500.09900.09500.09900.099018,989
30 Nov 20220.09500.09500.09500.09500.09501,973,784
29 Nov 20220.09500.09500.09500.09500.095037,238
28 Nov 20220.09500.09500.09100.09100.091030,000
25 Nov 20220.09500.09500.09500.09500.09505,106
24 Nov 20220.09100.09500.09100.09500.09506,000
23 Nov 20220.09500.09500.09100.09100.091015,050
22 Nov 20220.09800.10000.09800.09800.098056,126
21 Nov 20220.09650.09800.09650.09800.098049,740
18 Nov 20220.09900.09900.09900.09900.099046,517
17 Nov 20220.09500.10000.09200.10000.1000112,464
16 Nov 20220.10000.10000.10000.10000.100093,250
15 Nov 20220.10000.10000.10000.10000.1000-
14 Nov 20220.10000.10000.10000.10000.10008,750
11 Nov 20220.10000.12000.10000.10000.1000718,093
10 Nov 20220.11000.11000.11000.11000.1100-
09 Nov 20220.11000.11000.10500.11000.1100383,094
08 Nov 20220.10500.11000.10500.11000.110020,663
07 Nov 20220.11000.11000.10500.10500.105049,250
04 Nov 20220.11000.11000.11000.11000.110072,544
03 Nov 20220.12000.12000.12000.12000.1200-
02 Nov 20220.12000.12000.12000.12000.12004,500
01 Nov 20220.11000.11000.10500.11000.110037,578
31 Oct 20220.11500.11500.11000.11000.11006,187
28 Oct 20220.12000.12000.11500.11500.1150866
27 Oct 20220.12500.12500.12500.12500.1250-
26 Oct 20220.10500.12500.10000.12500.1250155,432
25 Oct 20220.10500.10500.10500.10500.1050144
24 Oct 20220.11000.11000.10500.10500.10509,856
21 Oct 20220.12000.12000.11500.11500.115050,000
20 Oct 20220.11000.11000.10000.10000.1000595,006
19 Oct 20220.11000.11000.11000.11000.1100268,340
18 Oct 20220.11250.11250.11000.11000.1100100,131
17 Oct 20220.12000.12000.11250.11500.11501,504,557
14 Oct 20220.14000.14000.11000.12000.1200367,012
13 Oct 20220.13500.13500.13500.13500.1350-
12 Oct 20220.14000.15000.13500.13500.135084,731
11 Oct 20220.13500.15000.13500.14000.140015,194
10 Oct 20220.13000.13000.13000.13000.130018,270
07 Oct 20220.12000.12000.12000.12000.1200-
06 Oct 20220.12000.12000.12000.12000.1200-
05 Oct 20220.12000.12000.12000.12000.12002,666
04 Oct 20220.14500.14500.14500.14500.1450-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...