Zuleika Gold Limited (ZAG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 Apr 2024	0.0190	0.0200	0.0190	0.0200	0.0200	949,285
18 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
17 Apr 2024	0.0190	0.0190	0.0180	0.0190	0.0190	486,441
16 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	308,681
15 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
12 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	38,888
11 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
10 Apr 2024	0.0190	0.0190	0.0180	0.0190	0.0190	655,500
09 Apr 2024	0.0200	0.0200	0.0180	0.0180	0.0180	804,591
08 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	39,257
05 Apr 2024	0.0190	0.0200	0.0190	0.0200	0.0200	21,007
04 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	45,743
03 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
02 Apr 2024	0.0180	0.0190	0.0180	0.0190	0.0190	1,062,199
28 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
27 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	44,700
26 Mar 2024	0.0190	0.0190	0.0170	0.0170	0.0170	149,600
25 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	140,392
22 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	3,155
21 Mar 2024	0.0180	0.0200	0.0180	0.0200	0.0200	611,416
20 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	43,944
19 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	100,000
18 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	30,695
15 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	25,000
14 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	32,754
13 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
12 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
11 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
08 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
07 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
06 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	50,000
05 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
04 Mar 2024	0.0180	0.0180	0.0160	0.0160	0.0160	670,446
01 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	14,000
29 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	84,000
28 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	166,124
27 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	346,900
26 Feb 2024	0.0180	0.0180	0.0170	0.0170	0.0170	804,275
23 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	201,528
22 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	150,000
20 Feb 2024	0.0200	0.0210	0.0200	0.0210	0.0210	76,040
19 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
16 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	40,000
15 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	4,365
14 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
13 Feb 2024	0.0200	0.0210	0.0200	0.0210	0.0210	175,731
12 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
09 Feb 2024	0.0200	0.0210	0.0180	0.0180	0.0180	1,072,017
08 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
07 Feb 2024	0.0190	0.0190	0.0170	0.0170	0.0170	533,289
06 Feb 2024	0.0190	0.0190	0.0180	0.0180	0.0180	67,893
05 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	523,049
02 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,660
01 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	502,646
31 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
30 Jan 2024	0.0190	0.0210	0.0190	0.0210	0.0210	253,286
29 Jan 2024	0.0200	0.0210	0.0200	0.0210	0.0210	25,000
25 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,100
24 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	40,066
23 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
22 Jan 2024	0.0200	0.0210	0.0200	0.0200	0.0200	200,111
19 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	312,500
17 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	150,000
16 Jan 2024	0.0200	0.0220	0.0200	0.0210	0.0210	2,945,589
15 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	125,000
12 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
11 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	77,280
10 Jan 2024	0.0180	0.0190	0.0170	0.0170	0.0170	792,300
09 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
08 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
05 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
04 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
03 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
02 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	28,100
29 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	400,000
28 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	448,119
27 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
22 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
21 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	250,000
20 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	292,781
19 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	51
18 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
15 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	135,000
14 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	50,650
13 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
12 Dec 2023	0.0190	0.0190	0.0170	0.0170	0.0170	231,476
11 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
08 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	68,524
07 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	105,263
06 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
05 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	362,733
04 Dec 2023	0.0180	0.0180	0.0170	0.0170	0.0170	150,000
01 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	28,039
30 Nov 2023	0.0210	0.0210	0.0200	0.0210	0.0210	596,937
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,087.19-1,214.45(-1.25%)

Zuleika Gold Limited (ZAG.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,087.19
-1,214.45(-1.25%)