Australia markets closed

Zeotech Limited (ZEO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0350-0.0010 (-2.78%)
At close: 03:19PM AEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.03700.03700.03500.03550.0355267,881
09 May 20240.03600.03600.03600.03600.0360100,006
08 May 20240.03200.03700.03200.03600.03601,286,751
07 May 20240.03600.03600.03300.03300.0330426,269
06 May 20240.03600.03800.03600.03700.0370637,706
03 May 20240.03800.03800.03700.03700.0370449,729
02 May 20240.03900.04000.03800.03900.0390643,242
01 May 20240.04000.04000.04000.04000.0400419,217
30 Apr 20240.04100.04100.03900.04000.0400857,834
29 Apr 20240.04100.04300.03800.03800.03805,221,834
26 Apr 20240.03500.04300.03500.03900.03906,149,677
24 Apr 20240.03300.03500.03300.03400.03401,238,007
23 Apr 20240.03200.03400.03200.03300.03303,886,881
22 Apr 20240.02500.03700.02500.03100.03107,862,738
19 Apr 20240.02600.02800.02400.02400.02402,986,319
18 Apr 20240.02700.02700.02500.02500.02501,326,221
17 Apr 20240.02700.02700.02700.02700.0270-
16 Apr 20240.02600.02700.02600.02700.0270140,360
15 Apr 20240.02500.02500.02500.02500.025075,000
12 Apr 20240.02300.02800.02300.02300.02303,417,566
11 Apr 20240.02500.02500.02300.02300.02301,613,011
10 Apr 20240.02600.03100.02400.02400.02408,352,859
09 Apr 20240.02200.02600.02200.02400.02402,760,072
08 Apr 20240.02300.02300.02200.02200.0220749,241
05 Apr 20240.02400.02500.02200.02200.0220667,932
04 Apr 20240.02400.02400.02300.02300.0230548,238
03 Apr 20240.02300.02600.02300.02400.02402,101,882
02 Apr 20240.02500.02700.02500.02500.0250800,254
28 Mar 20240.02600.02800.02300.02800.02801,797,035
27 Mar 20240.02800.02800.02500.02500.02501,054,705
26 Mar 20240.02800.02800.02650.02700.02701,046,195
25 Mar 20240.03000.03000.02800.02800.0280266,666
22 Mar 20240.02700.02900.02700.02900.0290443,325
21 Mar 20240.02800.02800.02600.02700.02701,953,870
20 Mar 20240.02800.02900.02800.02800.0280500,024
19 Mar 20240.02900.02900.02900.02900.0290420,000
18 Mar 20240.02900.03000.02700.03000.03002,855,379
15 Mar 20240.02900.02900.02900.02900.0290206,819
14 Mar 20240.02900.02900.02900.02900.0290496,032
13 Mar 20240.02800.02900.02500.02900.02901,239,683
12 Mar 20240.02700.03000.02700.03000.0300122,626
11 Mar 20240.02600.02600.02500.02600.0260931,472
08 Mar 20240.02900.02900.02600.02600.0260322,820
07 Mar 20240.03000.03000.02900.02900.0290175,212
06 Mar 20240.03000.03000.02900.03000.0300421,602
05 Mar 20240.03000.03100.03000.03000.0300167,189
04 Mar 20240.02900.02900.02900.02900.029040,847
01 Mar 20240.02700.03100.02700.03100.03101,483,494
29 Feb 20240.02500.02600.02500.02600.0260250,000
28 Feb 20240.02500.02500.02400.02400.02401,559,993
27 Feb 20240.02600.02700.02400.02600.0260707,179
26 Feb 20240.02700.02700.02700.02700.02701,246
23 Feb 20240.02900.03000.02600.02800.02802,534,570
22 Feb 20240.03000.03100.03000.03100.031074,863
21 Feb 20240.03100.03100.02900.03000.03003,153,792
20 Feb 20240.02600.03100.02600.03100.0310824,895
19 Feb 20240.02600.02600.02300.02500.0250516,059
16 Feb 20240.02400.02600.02200.02600.0260858,900
15 Feb 20240.02200.02700.01900.02700.02707,001,633
14 Feb 20240.02300.02300.02100.02200.02206,203,837
13 Feb 20240.02900.02900.02300.02400.02406,392,664
12 Feb 20240.03000.03000.02800.02800.02801,444,635
09 Feb 20240.03100.03100.02900.03000.0300636,000
08 Feb 20240.03000.03200.03000.03200.0320395,918
07 Feb 20240.03100.03300.03100.03200.032056,338
06 Feb 20240.03200.03300.03200.03300.033029,257
05 Feb 20240.03400.03400.03200.03200.03202,344,590
02 Feb 20240.03100.03400.03100.03400.03406,651,187
01 Feb 20240.03000.03000.03000.03000.03001,120,457
31 Jan 20240.03200.03200.02900.02900.0290526,429
30 Jan 20240.03100.03100.03100.03100.031082,054
29 Jan 20240.02900.02900.02900.02900.0290-
25 Jan 20240.03300.03400.02800.02900.02905,763,849
24 Jan 20240.03200.03500.03200.03500.0350363,426
23 Jan 20240.03200.03200.03100.03200.032053,863
22 Jan 20240.03200.03300.03200.03200.0320370,000
19 Jan 20240.02800.03300.02800.03300.0330878,593
18 Jan 20240.02800.02800.02700.02700.0270398,302
17 Jan 20240.02900.02900.02800.02800.0280142,952
16 Jan 20240.02900.02900.02900.02900.0290-
15 Jan 20240.02900.02900.02900.02900.02901,237
12 Jan 20240.03000.03000.03000.03000.0300200,130
11 Jan 20240.02900.02900.02800.02900.0290765,124
10 Jan 20240.02900.02900.02900.02900.0290243,428
09 Jan 20240.03000.03000.02900.02900.02901,033,810
08 Jan 20240.03000.03000.02900.02900.029085,193
05 Jan 20240.03000.03000.03000.03000.0300-
04 Jan 20240.03000.03000.03000.03000.03001,094,114
03 Jan 20240.03300.03300.03000.03000.03001,174,835
02 Jan 20240.03300.03300.03200.03300.03301,773,677
29 Dec 20230.03200.03200.03100.03200.03201,031,648
28 Dec 20230.03300.03300.03300.03300.0330183,136
27 Dec 20230.03300.03300.03200.03300.0330651,739
22 Dec 20230.03200.03200.03200.03200.0320123,538
21 Dec 20230.03200.03200.03000.03100.03105,672,750
20 Dec 20230.03300.03300.03300.03300.0330198,778
19 Dec 20230.03400.03400.03300.03300.03301,084,605
18 Dec 20230.03400.03500.03400.03400.03401,357,116
15 Dec 20230.03400.03500.03400.03500.0350279,184
14 Dec 20230.03500.03500.03200.03500.03501,492,158
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...