Z2U.AX - Zoom2u Technologies Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 June 20230.06200.06200.05700.05700.0570353,759
31 May 2023------
30 May 20230.06100.06500.06100.06500.065015,400
29 May 20230.06100.06200.06100.06200.0620160,040
26 May 20230.06500.06500.06500.06500.06506,677
25 May 20230.06000.06000.06000.06000.060010,000
24 May 20230.06000.06000.06000.06000.0600-
23 May 20230.06000.06100.06000.06000.060024,203
22 May 20230.07000.07000.06000.06000.060041,540
19 May 20230.07400.07400.07200.07400.074023,475
18 May 20230.07500.07500.07450.07500.075052,298
17 May 20230.07700.07700.07700.07700.0770587
16 May 20230.07500.07800.07500.07500.0750813,014
15 May 20230.07500.07500.07500.07500.07505,064
12 May 20230.07600.07600.07500.07500.0750150,000
11 May 20230.07500.07500.07500.07500.075016,395
10 May 20230.07600.07600.07600.07600.0760-
09 May 20230.07600.07700.07600.07600.076036,700
08 May 20230.07700.07700.07700.07700.0770-
05 May 20230.07700.07700.07700.07700.077041,910
04 May 20230.07700.07700.07700.07700.077014,176
03 May 20230.07600.07600.07600.07600.0760-
02 May 20230.07600.07600.07600.07600.0760-
01 May 20230.07500.07600.07500.07600.076061,574
28 Apr 20230.07600.07600.07600.07600.0760-
27 Apr 20230.07600.07600.07600.07600.07605,686
26 Apr 20230.07100.07100.07100.07100.0710-
24 Apr 20230.07500.07500.07100.07100.071010,000
21 Apr 20230.07800.08000.07800.08000.080090,145
20 Apr 20230.07600.08000.07600.07600.076041,552
19 Apr 20230.07500.07500.07500.07500.075080,000
18 Apr 20230.07500.07500.07500.07500.0750-
17 Apr 20230.08000.08000.07500.07500.075037,863
14 Apr 20230.07500.07500.07500.07500.0750-
13 Apr 20230.07500.07500.07500.07500.07502,500
12 Apr 20230.07500.07500.07500.07500.0750-
11 Apr 20230.07500.07500.07500.07500.07503,408
06 Apr 20230.07600.07600.07600.07600.0760201
05 Apr 20230.07800.07800.07800.07800.078025,000
04 Apr 20230.08600.08600.08600.08600.0860-
03 Apr 20230.08000.08600.08000.08600.086011,802
31 Mar 20230.08600.08600.08600.08600.0860-
30 Mar 20230.08600.08600.08600.08600.0860103,190
29 Mar 2023------
28 Mar 20230.08000.08000.07700.07700.077029,878
27 Mar 20230.07500.07700.07500.07600.076031,198
24 Mar 20230.07300.07300.07200.07200.07208,666
23 Mar 20230.07700.07700.07300.07300.073075,000
22 Mar 20230.07500.07500.07500.07500.0750-
21 Mar 20230.07500.07500.07500.07500.07505,000
20 Mar 20230.07500.07500.07500.07500.075059,030
17 Mar 20230.07500.07700.07500.07500.075069,270
16 Mar 20230.07600.07600.07600.07600.0760-
15 Mar 20230.07600.07600.07600.07600.0760-
14 Mar 20230.07700.07900.07600.07600.076063,236
13 Mar 20230.07700.07700.07700.07700.0770-
10 Mar 20230.07500.07700.07500.07700.077011,857
09 Mar 20230.08000.08000.08000.08000.08004,290
08 Mar 20230.07600.07600.07600.07600.0760-
07 Mar 20230.08000.08000.07600.07600.076010,488
06 Mar 20230.08000.08600.08000.08500.085033,235
03 Mar 20230.07200.07200.07200.07200.0720800
02 Mar 20230.07200.07400.07200.07200.072048,367
01 Mar 20230.08100.08400.08100.08400.084016,829
28 Feb 20230.08100.08100.08100.08100.0810-
27 Feb 20230.08100.08100.08100.08100.0810-
24 Feb 20230.08100.08100.08100.08100.0810300
23 Feb 20230.06500.08500.06500.08500.0850133,118
22 Feb 20230.07000.07000.07000.07000.070060,599
21 Feb 20230.07200.07200.07000.07000.070071,328
20 Feb 20230.07300.07300.07000.07000.0700130,492
17 Feb 20230.07300.07400.07300.07300.073062,047
16 Feb 20230.07500.07700.07400.07400.074027,783
15 Feb 20230.07500.07500.07500.07500.075029,835
14 Feb 20230.08000.08000.08000.08000.080010,796
13 Feb 20230.08000.08000.08000.08000.0800-
10 Feb 20230.08000.08000.08000.08000.0800-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...