Australia Markets closed

Zelira Therapeutics Limited (ZLD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.9700-0.0300 (-3.00%)
At close: 03:54PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 June 20221.00001.00000.97000.97000.970015,864
23 June 20221.00001.03001.00001.00001.000063,496
22 June 20221.00001.05000.98001.00001.000040,904
21 June 20221.00001.00001.00001.00001.0000-
20 June 20221.00001.00001.00001.00001.0000-
17 June 20220.98501.01500.98501.00001.00006,038
16 June 20220.95000.98500.90000.98500.985013,480
15 June 20221.00001.00000.95000.97000.97003,284
14 June 20221.15001.15000.97001.00001.000032,366
10 June 20221.14001.15001.14001.15001.15005,853
09 June 20221.15001.20001.14001.14001.14006,384
08 June 20221.12001.15001.12001.15001.150026,508
07 June 20221.16001.16001.10001.10001.10001,621
06 June 20221.18001.18001.16001.16001.16009,768
03 June 20221.18001.18001.16001.16001.16006,018
02 June 20221.20001.21001.17501.18001.18009,505
01 June 20221.25001.25001.20001.20001.20006,092
31 May 20221.26001.26001.21001.25001.25005,473
30 May 20221.22001.30001.21001.30001.30008,941
27 May 20221.21001.23001.21001.21001.21009,717
26 May 20221.26001.27001.22001.22001.22008,862
25 May 20221.35001.35001.26001.28001.280010,344
24 May 20221.39001.40001.35501.36001.36008,726
23 May 20221.63001.63001.35001.35001.350016,440
20 May 20221.38001.63001.38001.63001.630025,315
19 May 20221.28001.39001.28001.38001.38004,993
18 May 20221.38001.40001.25501.27501.275012,618
17 May 20221.18001.40001.17501.38001.380021,309
16 May 20221.26001.30001.17501.17501.175010,800
13 May 20221.28001.29001.26001.26001.26009,589
12 May 20221.29001.29001.27001.28001.28007,674
11 May 20221.29001.29001.25001.28001.280015,063
10 May 20221.30001.35001.28001.29001.29007,409
09 May 20221.28001.30001.28001.30001.30006,268
06 May 20221.36001.40001.25001.28001.280010,782
05 May 20221.35001.40001.25001.39501.395017,645
04 May 20221.50001.50001.45001.45001.450017,947
03 May 20221.72001.72001.50001.52001.520028,909
02 May 20221.97001.97001.70001.72001.72007,965
29 Apr 20222.10002.10001.96002.00002.000014,026
28 Apr 20222.05002.11002.05002.11002.11001,459
27 Apr 20223.15003.15003.15003.15003.1500-
26 Apr 20223.15003.15003.15003.15003.1500-
22 Apr 20223.15003.15003.15003.15003.1500-
21 Apr 20223.15003.15003.15003.15003.1500-
20 Apr 20223.15003.15003.15003.15003.1500-
19 Apr 20223.15003.15003.15003.15003.1500-
14 Apr 20223.15003.15003.15003.15003.1500-
13 Apr 20223.15023.15023.15023.15023.15021,871
12 Apr 20223.32523.32523.15023.15023.15021,320
11 Apr 20223.32523.32523.23773.32523.325211,369
08 Apr 20223.50023.50023.32523.32523.32523,073
07 Apr 20223.50023.67523.32523.32523.32529,159
06 Apr 20223.50023.50023.32523.32523.32524,346
05 Apr 20223.50023.67523.32523.32523.32526,984
04 Apr 20223.67523.85023.50023.50023.50022,674
01 Apr 20223.50023.67523.50023.50023.50021,676
31 Mar 20223.50023.67523.50023.50023.50023,691
30 Mar 20223.85023.85023.50023.50023.50024,184
29 Mar 20224.02524.20023.50023.50023.500218,194
28 Mar 20223.32523.85023.32523.85023.85028,076
25 Mar 20223.32523.50023.32523.32523.32529,101
24 Mar 20223.32523.32523.15023.15023.15023,582
23 Mar 20223.15023.32523.15023.15023.15021,455
22 Mar 20223.32523.32523.15023.32523.32523,880
21 Mar 20223.15023.32523.15023.15023.15022,025
18 Mar 20223.15023.32523.15023.15023.15024,212
17 Mar 20223.15023.15023.15023.15023.15021,169
16 Mar 20223.32523.32523.15023.15023.15023,134
15 Mar 20223.32523.32523.15023.15023.15021,363
14 Mar 20223.15023.32523.15023.32523.32527,379
11 Mar 20223.32523.32523.15023.15023.15021,463
10 Mar 20223.32523.32523.15023.15023.15024,734
09 Mar 20223.15023.32523.15023.15023.15021,125
08 Mar 20223.50023.50023.15023.15023.15027,380
07 Mar 20223.67523.67523.32523.50023.500212,202
04 Mar 20224.02524.02523.67523.67523.67527,294
03 Mar 20223.67524.02523.67523.85023.85022,243
02 Mar 20223.85024.20023.50023.67523.675227,482
01 Mar 20224.02524.02523.85023.85023.8502588
28 Feb 20223.85024.02523.67523.85023.85027,587
25 Feb 20224.02524.02523.50023.85023.850227,269
24 Feb 20224.55024.72524.20024.20024.200218,779
23 Feb 20224.55024.72524.37524.37524.37524,395
22 Feb 20224.72524.72524.55024.55024.55029,891
21 Feb 20224.90025.07534.72524.72524.72525,854
18 Feb 20224.90024.90024.72524.90024.90021,296
17 Feb 20224.90024.90024.72524.72524.7252747
16 Feb 20224.90024.90024.90024.90024.90021,757
15 Feb 20224.90024.90024.72524.72524.72525,131
14 Feb 20225.07535.07534.72524.72524.72523,254
11 Feb 20224.90024.90024.90024.90024.90021,019
10 Feb 20225.07535.07534.90024.90024.90026,266
09 Feb 20225.07535.25034.90025.25035.25036,541
08 Feb 20225.25035.25035.07535.07535.0753790
07 Feb 20225.07535.25034.90025.25035.25034,889
04 Feb 20225.07535.25034.90024.90024.90021,021
03 Feb 20225.07535.07534.90025.07535.07532,882
02 Feb 20225.07535.07534.90024.90024.90022,113
01 Feb 20224.90025.07534.90025.07535.07531,991
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...