Zelira Therapeutics Limited (ZLD.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.7100

-0.0100

(-1.39%)

At close: 03:34PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.7200	0.7200	0.7100	0.7100	0.7100	3,894
18 Apr 2024	0.7150	0.7200	0.7100	0.7200	0.7200	6,518
17 Apr 2024	0.7200	0.7200	0.7100	0.7100	0.7100	7,495
16 Apr 2024	0.7300	0.7300	0.7200	0.7200	0.7200	515
15 Apr 2024	0.6900	0.7500	0.6900	0.7100	0.7100	3,516
12 Apr 2024	0.6900	0.7200	0.6900	0.6900	0.6900	1,386
11 Apr 2024	0.7000	0.7100	0.6900	0.6900	0.6900	1,968
10 Apr 2024	0.6900	0.7000	0.6900	0.7000	0.7000	1,942
09 Apr 2024	0.6950	0.7000	0.6950	0.7000	0.7000	3,220
08 Apr 2024	0.6900	0.6950	0.6900	0.6950	0.6950	957
05 Apr 2024	0.7000	0.7000	0.6950	0.7000	0.7000	2,359
04 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	635
03 Apr 2024	0.6900	0.7000	0.6900	0.7000	0.7000	7,408
02 Apr 2024	0.7000	0.7000	0.6800	0.6850	0.6850	3,796
28 Mar 2024	0.7300	0.7300	0.7000	0.7000	0.7000	2,485
27 Mar 2024	0.7200	0.7300	0.7200	0.7300	0.7300	609
26 Mar 2024	0.7000	0.7200	0.7000	0.7200	0.7200	2,685
25 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	3,644
22 Mar 2024	0.7000	0.7000	0.6900	0.6900	0.6900	5,156
21 Mar 2024	0.7000	0.7250	0.7000	0.7250	0.7250	1,683
20 Mar 2024	0.6900	0.7000	0.6900	0.7000	0.7000	370
19 Mar 2024	0.6900	0.6900	0.6900	0.6900	0.6900	3,120
18 Mar 2024	0.7200	0.7200	0.6900	0.6900	0.6900	510
15 Mar 2024	0.7400	0.7400	0.6900	0.7300	0.7300	5,146
14 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,815
13 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	3,139
12 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	689
11 Mar 2024	0.7500	0.7550	0.7500	0.7500	0.7500	1,368
08 Mar 2024	0.6950	0.6950	0.6950	0.6950	0.6950	230
07 Mar 2024	0.6900	0.7100	0.6900	0.6900	0.6900	8,084
06 Mar 2024	0.8050	0.8100	0.7000	0.7000	0.7000	3,677
05 Mar 2024	0.8500	0.8500	0.8000	0.8000	0.8000	21,782
04 Mar 2024	0.8500	0.8550	0.8500	0.8500	0.8500	5,524
01 Mar 2024	0.8500	0.8500	0.8500	0.8500	0.8500	394
29 Feb 2024	0.9100	0.9100	0.8500	0.8500	0.8500	9,846
28 Feb 2024	0.8500	0.8550	0.8500	0.8500	0.8500	1,220
27 Feb 2024	0.8500	0.8500	0.8500	0.8500	0.8500	572
26 Feb 2024	0.8800	0.9100	0.8500	0.8500	0.8500	1,893
23 Feb 2024	0.8800	0.8800	0.8500	0.8500	0.8500	13,258
22 Feb 2024	0.8600	0.8600	0.8600	0.8600	0.8600	943
21 Feb 2024	0.8700	0.8900	0.8700	0.8700	0.8700	8,021
20 Feb 2024	0.8800	0.8800	0.8800	0.8800	0.8800	1,831
19 Feb 2024	0.8800	0.8950	0.8800	0.8950	0.8950	3,128
16 Feb 2024	0.9000	0.9000	0.8700	0.8700	0.8700	2,040
15 Feb 2024	0.8700	0.8800	0.8700	0.8800	0.8800	1,300
14 Feb 2024	0.8700	0.8700	0.8700	0.8700	0.8700	988
13 Feb 2024	0.8800	0.8800	0.8700	0.8700	0.8700	1,143
12 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.9000	269
09 Feb 2024	0.9500	0.9500	0.9000	0.9000	0.9000	436
08 Feb 2024	0.8800	0.9050	0.8800	0.9000	0.9000	1,727
07 Feb 2024	0.9000	0.9000	0.8700	0.8700	0.8700	696
06 Feb 2024	0.8700	0.9000	0.8700	0.9000	0.9000	1,425
05 Feb 2024	0.9300	0.9350	0.8700	0.8700	0.8700	10,742
02 Feb 2024	0.9200	0.9500	0.9200	0.9500	0.9500	6,359
01 Feb 2024	0.8550	0.8700	0.8550	0.8700	0.8700	963
31 Jan 2024	0.9500	0.9500	0.8500	0.8500	0.8500	9,150
30 Jan 2024	0.8650	0.8650	0.8600	0.8650	0.8650	623
29 Jan 2024	0.9000	0.9000	0.8600	0.8600	0.8600	1,007
25 Jan 2024	0.8700	0.8900	0.8700	0.8700	0.8700	9,238
24 Jan 2024	0.9000	0.9000	0.8700	0.8700	0.8700	4,958
23 Jan 2024	0.9200	0.9500	0.9000	0.9000	0.9000	1,278
22 Jan 2024	0.9000	0.9200	0.9000	0.9200	0.9200	6,526
19 Jan 2024	0.8800	0.8800	0.8600	0.8700	0.8700	7,760
18 Jan 2024	0.9000	0.9000	0.8800	0.8800	0.8800	5,443
17 Jan 2024	0.9000	0.9050	0.9000	0.9000	0.9000	2,273
16 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	10
15 Jan 2024	0.9200	0.9200	0.9000	0.9000	0.9000	401
12 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	917
11 Jan 2024	0.9250	0.9250	0.9000	0.9000	0.9000	7,191
10 Jan 2024	0.9200	0.9200	0.9200	0.9200	0.9200	1,059
09 Jan 2024	0.9300	0.9300	0.9200	0.9200	0.9200	1,602
08 Jan 2024	0.9300	0.9350	0.9300	0.9300	0.9300	1,299
05 Jan 2024	0.9400	0.9400	0.9200	0.9200	0.9200	494
04 Jan 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
03 Jan 2024	0.9400	0.9400	0.9400	0.9400	0.9400	2,987
02 Jan 2024	0.9050	0.9400	0.9050	0.9400	0.9400	1,092
29 Dec 2023	0.9050	0.9050	0.9000	0.9000	0.9000	1,099
28 Dec 2023	0.9000	0.9100	0.9000	0.9000	0.9000	2,642
27 Dec 2023	0.9200	0.9200	0.9000	0.9000	0.9000	2,923
22 Dec 2023	0.9400	0.9400	0.9400	0.9400	0.9400	-
21 Dec 2023	0.9400	0.9400	0.9200	0.9400	0.9400	889
20 Dec 2023	0.9200	0.9400	0.9000	0.9400	0.9400	3,170
19 Dec 2023	0.9200	0.9200	0.9200	0.9200	0.9200	250
18 Dec 2023	0.9250	0.9250	0.9200	0.9200	0.9200	630
15 Dec 2023	0.9200	0.9200	0.9200	0.9200	0.9200	234
14 Dec 2023	0.9200	0.9400	0.9200	0.9200	0.9200	6,982
13 Dec 2023	0.9250	0.9250	0.9200	0.9200	0.9200	1,044
12 Dec 2023	0.9200	0.9300	0.9200	0.9300	0.9300	637
11 Dec 2023	0.9600	0.9600	0.9200	0.9200	0.9200	276
08 Dec 2023	0.9200	0.9200	0.9200	0.9200	0.9200	1,431
07 Dec 2023	0.9250	0.9450	0.9200	0.9200	0.9200	217
06 Dec 2023	0.9200	0.9450	0.9200	0.9200	0.9200	1,619
05 Dec 2023	0.9200	0.9250	0.9200	0.9200	0.9200	1,123
04 Dec 2023	0.9450	1.0300	0.9000	0.9000	0.9000	60,296
01 Dec 2023	0.9900	1.0200	0.9400	0.9400	0.9400	4,331
30 Nov 2023	1.0300	1.0300	1.0300	1.0300	1.0300	-
29 Nov 2023	1.0200	1.0300	0.9400	1.0300	1.0300	2,634
28 Nov 2023	1.0400	1.1025	1.0200	1.0200	1.0200	2,265
27 Nov 2023	1.0200	1.0650	1.0200	1.0650	1.0650	4,956
24 Nov 2023	1.0700	1.0700	1.0200	1.0200	1.0200	3,282
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,777.49+3,295.35(+3.42%)

Zelira Therapeutics Limited (ZLD.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,777.49
+3,295.35(+3.42%)