Zeotech Limited (ZEO.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0350

+0.0020

(+6.06%)

At close: 03:34PM AEST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	260,639
23 Apr 2024	0.0320	0.0330	0.0320	0.0330	0.0330	281,021
22 Apr 2024	0.0270	0.0370	0.0270	0.0330	0.0330	1,185,505
19 Apr 2024	0.0260	0.0270	0.0240	0.0240	0.0240	1,146,397
18 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	173,787
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0260	0.0270	0.0260	0.0270	0.0270	238,001
15 Apr 2024	-	-	-	-	-	-
12 Apr 2024	0.0250	0.0270	0.0250	0.0250	0.0250	873,523
11 Apr 2024	0.0250	0.0250	0.0230	0.0230	0.0230	417,218
10 Apr 2024	0.0280	0.0320	0.0250	0.0250	0.0250	2,124,241
09 Apr 2024	0.0220	0.0250	0.0220	0.0230	0.0230	370,892
08 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	162,701
05 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	103,264
04 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	240,791
03 Apr 2024	0.0240	0.0240	0.0230	0.0240	0.0240	237,297
02 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	70,000
28 Mar 2024	0.0240	0.0270	0.0230	0.0270	0.0270	223,725
27 Mar 2024	0.0260	0.0260	0.0250	0.0250	0.0250	14,126
26 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	88,461
25 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	56,800
22 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	75,145
21 Mar 2024	0.0270	0.0290	0.0250	0.0270	0.0270	358,058
20 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	24,900
19 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	25,100
18 Mar 2024	0.0290	0.0290	0.0280	0.0290	0.0290	842,453
15 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	230,327
14 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	384,680
13 Mar 2024	0.0250	0.0290	0.0250	0.0290	0.0290	378,616
12 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	31,246
11 Mar 2024	0.0250	0.0260	0.0250	0.0260	0.0260	170,854
08 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	19,353
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	0.0300	0.0300	0.0290	0.0290	0.0290	104,874
05 Mar 2024	0.0300	0.0300	0.0290	0.0290	0.0290	153,106
04 Mar 2024	-	-	-	-	-	-
01 Mar 2024	0.0270	0.0290	0.0270	0.0290	0.0290	174,376
29 Feb 2024	-	-	-	-	-	-
28 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,600
27 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	49,470
26 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	29,377
23 Feb 2024	0.0290	0.0290	0.0260	0.0270	0.0270	260,141
22 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	49,389
21 Feb 2024	0.0300	0.0300	0.0290	0.0290	0.0290	95,723
20 Feb 2024	0.0280	0.0320	0.0280	0.0320	0.0320	314,907
19 Feb 2024	0.0220	0.0260	0.0220	0.0260	0.0260	125,000
16 Feb 2024	0.0240	0.0260	0.0240	0.0260	0.0260	181,045
15 Feb 2024	0.0220	0.0220	0.0200	0.0200	0.0200	884,491
14 Feb 2024	0.0220	0.0230	0.0220	0.0230	0.0230	595,104
13 Feb 2024	0.0280	0.0290	0.0240	0.0240	0.0240	1,329,464
12 Feb 2024	0.0300	0.0300	0.0280	0.0280	0.0280	437,822
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	115,113
07 Feb 2024	-	-	-	-	-	-
06 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	17,500
05 Feb 2024	-	-	-	-	-	-
02 Feb 2024	0.0310	0.0340	0.0310	0.0320	0.0320	407,147
01 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	376,000
31 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	76,800
30 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	225,000
29 Jan 2024	-	-	-	-	-	-
25 Jan 2024	0.0320	0.0320	0.0280	0.0280	0.0280	1,297,400
24 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	27,820
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	-	-	-	-	-	-
19 Jan 2024	0.0280	0.0300	0.0280	0.0280	0.0280	405,430
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0280	0.0290	0.0280	0.0280	0.0280	272,351
16 Jan 2024	-	-	-	-	-	-
15 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	256,500
12 Jan 2024	-	-	-	-	-	-
11 Jan 2024	0.0280	0.0300	0.0280	0.0300	0.0300	713,994
10 Jan 2024	0.0280	0.0290	0.0280	0.0290	0.0290	210,328
09 Jan 2024	0.0300	0.0300	0.0290	0.0290	0.0290	118,860
08 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	15,873
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	0.0310	0.0310	0.0300	0.0300	0.0300	322,200
03 Jan 2024	0.0320	0.0320	0.0300	0.0310	0.0310	261,831
02 Jan 2024	0.0330	0.0330	0.0320	0.0330	0.0330	220,625
29 Dec 2023	0.0310	0.0320	0.0310	0.0320	0.0320	294,845
28 Dec 2023	-	-	-	-	-	-
27 Dec 2023	0.0320	0.0320	0.0320	0.0320	0.0320	27,533
22 Dec 2023	0.0320	0.0320	0.0310	0.0310	0.0310	38,490
21 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	390,899
20 Dec 2023	0.0340	0.0340	0.0320	0.0330	0.0330	172,000
19 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	50,000
18 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	86,220
15 Dec 2023	0.0350	0.0350	0.0340	0.0340	0.0340	121,380
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	55,633
12 Dec 2023	-	-	-	-	-	-
11 Dec 2023	0.0380	0.0380	0.0330	0.0360	0.0360	184,061
08 Dec 2023	0.0370	0.0380	0.0360	0.0360	0.0360	243,665
07 Dec 2023	0.0360	0.0360	0.0300	0.0350	0.0350	956,536
06 Dec 2023	0.0380	0.0380	0.0370	0.0370	0.0370	26,316
05 Dec 2023	0.0380	0.0380	0.0380	0.0380	0.0380	126,548
04 Dec 2023	0.0360	0.0380	0.0360	0.0380	0.0380	179,970
01 Dec 2023	0.0380	0.0380	0.0380	0.0380	0.0380	23,097
30 Nov 2023	0.0370	0.0370	0.0370	0.0370	0.0370	80,119
29 Nov 2023	0.0400	0.0400	0.0400	0.0400	0.0400	16,098
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6512+0.0012(+0.18%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.53-0.28(-0.34%)

GOLD2,339.50+1.10(+0.05%)

Bitcoin AUD99,068.88-593.95(-0.60%)

Zeotech Limited (ZEO.XA)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6512
+0.0012(+0.18%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.53
-0.28(-0.34%)

GOLD
2,339.50
+1.10(+0.05%)

Bitcoin AUD
99,068.88
-593.95(-0.60%)