Zelira Therapeutics Limited (ZLD.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:54PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2022 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 15,864 |
| 23 June 2022 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 63,496 |
| 22 June 2022 | 1.0000 | 1.0500 | 0.9800 | 1.0000 | 1.0000 | 40,904 |
| 21 June 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 20 June 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 17 June 2022 | 0.9850 | 1.0150 | 0.9850 | 1.0000 | 1.0000 | 6,038 |
| 16 June 2022 | 0.9500 | 0.9850 | 0.9000 | 0.9850 | 0.9850 | 13,480 |
| 15 June 2022 | 1.0000 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 3,284 |
| 14 June 2022 | 1.1500 | 1.1500 | 0.9700 | 1.0000 | 1.0000 | 32,366 |
| 10 June 2022 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 5,853 |
| 09 June 2022 | 1.1500 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 6,384 |
| 08 June 2022 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 26,508 |
| 07 June 2022 | 1.1600 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 1,621 |
| 06 June 2022 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 9,768 |
| 03 June 2022 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 6,018 |
| 02 June 2022 | 1.2000 | 1.2100 | 1.1750 | 1.1800 | 1.1800 | 9,505 |
| 01 June 2022 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 6,092 |
| 31 May 2022 | 1.2600 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 5,473 |
| 30 May 2022 | 1.2200 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 8,941 |
| 27 May 2022 | 1.2100 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 9,717 |
| 26 May 2022 | 1.2600 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 8,862 |
| 25 May 2022 | 1.3500 | 1.3500 | 1.2600 | 1.2800 | 1.2800 | 10,344 |
| 24 May 2022 | 1.3900 | 1.4000 | 1.3550 | 1.3600 | 1.3600 | 8,726 |
| 23 May 2022 | 1.6300 | 1.6300 | 1.3500 | 1.3500 | 1.3500 | 16,440 |
| 20 May 2022 | 1.3800 | 1.6300 | 1.3800 | 1.6300 | 1.6300 | 25,315 |
| 19 May 2022 | 1.2800 | 1.3900 | 1.2800 | 1.3800 | 1.3800 | 4,993 |
| 18 May 2022 | 1.3800 | 1.4000 | 1.2550 | 1.2750 | 1.2750 | 12,618 |
| 17 May 2022 | 1.1800 | 1.4000 | 1.1750 | 1.3800 | 1.3800 | 21,309 |
| 16 May 2022 | 1.2600 | 1.3000 | 1.1750 | 1.1750 | 1.1750 | 10,800 |
| 13 May 2022 | 1.2800 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 9,589 |
| 12 May 2022 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 7,674 |
| 11 May 2022 | 1.2900 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 15,063 |
| 10 May 2022 | 1.3000 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 7,409 |
| 09 May 2022 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 6,268 |
| 06 May 2022 | 1.3600 | 1.4000 | 1.2500 | 1.2800 | 1.2800 | 10,782 |
| 05 May 2022 | 1.3500 | 1.4000 | 1.2500 | 1.3950 | 1.3950 | 17,645 |
| 04 May 2022 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 17,947 |
| 03 May 2022 | 1.7200 | 1.7200 | 1.5000 | 1.5200 | 1.5200 | 28,909 |
| 02 May 2022 | 1.9700 | 1.9700 | 1.7000 | 1.7200 | 1.7200 | 7,965 |
| 29 Apr 2022 | 2.1000 | 2.1000 | 1.9600 | 2.0000 | 2.0000 | 14,026 |
| 28 Apr 2022 | 2.0500 | 2.1100 | 2.0500 | 2.1100 | 2.1100 | 1,459 |
| 27 Apr 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 26 Apr 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 22 Apr 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 21 Apr 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 20 Apr 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 19 Apr 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 14 Apr 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 13 Apr 2022 | 3.1502 | 3.1502 | 3.1502 | 3.1502 | 3.1502 | 1,871 |
| 12 Apr 2022 | 3.3252 | 3.3252 | 3.1502 | 3.1502 | 3.1502 | 1,320 |
| 11 Apr 2022 | 3.3252 | 3.3252 | 3.2377 | 3.3252 | 3.3252 | 11,369 |
| 08 Apr 2022 | 3.5002 | 3.5002 | 3.3252 | 3.3252 | 3.3252 | 3,073 |
| 07 Apr 2022 | 3.5002 | 3.6752 | 3.3252 | 3.3252 | 3.3252 | 9,159 |
| 06 Apr 2022 | 3.5002 | 3.5002 | 3.3252 | 3.3252 | 3.3252 | 4,346 |
| 05 Apr 2022 | 3.5002 | 3.6752 | 3.3252 | 3.3252 | 3.3252 | 6,984 |
| 04 Apr 2022 | 3.6752 | 3.8502 | 3.5002 | 3.5002 | 3.5002 | 2,674 |
| 01 Apr 2022 | 3.5002 | 3.6752 | 3.5002 | 3.5002 | 3.5002 | 1,676 |
| 31 Mar 2022 | 3.5002 | 3.6752 | 3.5002 | 3.5002 | 3.5002 | 3,691 |
| 30 Mar 2022 | 3.8502 | 3.8502 | 3.5002 | 3.5002 | 3.5002 | 4,184 |
| 29 Mar 2022 | 4.0252 | 4.2002 | 3.5002 | 3.5002 | 3.5002 | 18,194 |
| 28 Mar 2022 | 3.3252 | 3.8502 | 3.3252 | 3.8502 | 3.8502 | 8,076 |
| 25 Mar 2022 | 3.3252 | 3.5002 | 3.3252 | 3.3252 | 3.3252 | 9,101 |
| 24 Mar 2022 | 3.3252 | 3.3252 | 3.1502 | 3.1502 | 3.1502 | 3,582 |
| 23 Mar 2022 | 3.1502 | 3.3252 | 3.1502 | 3.1502 | 3.1502 | 1,455 |
| 22 Mar 2022 | 3.3252 | 3.3252 | 3.1502 | 3.3252 | 3.3252 | 3,880 |
| 21 Mar 2022 | 3.1502 | 3.3252 | 3.1502 | 3.1502 | 3.1502 | 2,025 |
| 18 Mar 2022 | 3.1502 | 3.3252 | 3.1502 | 3.1502 | 3.1502 | 4,212 |
| 17 Mar 2022 | 3.1502 | 3.1502 | 3.1502 | 3.1502 | 3.1502 | 1,169 |
| 16 Mar 2022 | 3.3252 | 3.3252 | 3.1502 | 3.1502 | 3.1502 | 3,134 |
| 15 Mar 2022 | 3.3252 | 3.3252 | 3.1502 | 3.1502 | 3.1502 | 1,363 |
| 14 Mar 2022 | 3.1502 | 3.3252 | 3.1502 | 3.3252 | 3.3252 | 7,379 |
| 11 Mar 2022 | 3.3252 | 3.3252 | 3.1502 | 3.1502 | 3.1502 | 1,463 |
| 10 Mar 2022 | 3.3252 | 3.3252 | 3.1502 | 3.1502 | 3.1502 | 4,734 |
| 09 Mar 2022 | 3.1502 | 3.3252 | 3.1502 | 3.1502 | 3.1502 | 1,125 |
| 08 Mar 2022 | 3.5002 | 3.5002 | 3.1502 | 3.1502 | 3.1502 | 7,380 |
| 07 Mar 2022 | 3.6752 | 3.6752 | 3.3252 | 3.5002 | 3.5002 | 12,202 |
| 04 Mar 2022 | 4.0252 | 4.0252 | 3.6752 | 3.6752 | 3.6752 | 7,294 |
| 03 Mar 2022 | 3.6752 | 4.0252 | 3.6752 | 3.8502 | 3.8502 | 2,243 |
| 02 Mar 2022 | 3.8502 | 4.2002 | 3.5002 | 3.6752 | 3.6752 | 27,482 |
| 01 Mar 2022 | 4.0252 | 4.0252 | 3.8502 | 3.8502 | 3.8502 | 588 |
| 28 Feb 2022 | 3.8502 | 4.0252 | 3.6752 | 3.8502 | 3.8502 | 7,587 |
| 25 Feb 2022 | 4.0252 | 4.0252 | 3.5002 | 3.8502 | 3.8502 | 27,269 |
| 24 Feb 2022 | 4.5502 | 4.7252 | 4.2002 | 4.2002 | 4.2002 | 18,779 |
| 23 Feb 2022 | 4.5502 | 4.7252 | 4.3752 | 4.3752 | 4.3752 | 4,395 |
| 22 Feb 2022 | 4.7252 | 4.7252 | 4.5502 | 4.5502 | 4.5502 | 9,891 |
| 21 Feb 2022 | 4.9002 | 5.0753 | 4.7252 | 4.7252 | 4.7252 | 5,854 |
| 18 Feb 2022 | 4.9002 | 4.9002 | 4.7252 | 4.9002 | 4.9002 | 1,296 |
| 17 Feb 2022 | 4.9002 | 4.9002 | 4.7252 | 4.7252 | 4.7252 | 747 |
| 16 Feb 2022 | 4.9002 | 4.9002 | 4.9002 | 4.9002 | 4.9002 | 1,757 |
| 15 Feb 2022 | 4.9002 | 4.9002 | 4.7252 | 4.7252 | 4.7252 | 5,131 |
| 14 Feb 2022 | 5.0753 | 5.0753 | 4.7252 | 4.7252 | 4.7252 | 3,254 |
| 11 Feb 2022 | 4.9002 | 4.9002 | 4.9002 | 4.9002 | 4.9002 | 1,019 |
| 10 Feb 2022 | 5.0753 | 5.0753 | 4.9002 | 4.9002 | 4.9002 | 6,266 |
| 09 Feb 2022 | 5.0753 | 5.2503 | 4.9002 | 5.2503 | 5.2503 | 6,541 |
| 08 Feb 2022 | 5.2503 | 5.2503 | 5.0753 | 5.0753 | 5.0753 | 790 |
| 07 Feb 2022 | 5.0753 | 5.2503 | 4.9002 | 5.2503 | 5.2503 | 4,889 |
| 04 Feb 2022 | 5.0753 | 5.2503 | 4.9002 | 4.9002 | 4.9002 | 1,021 |
| 03 Feb 2022 | 5.0753 | 5.0753 | 4.9002 | 5.0753 | 5.0753 | 2,882 |
| 02 Feb 2022 | 5.0753 | 5.0753 | 4.9002 | 4.9002 | 4.9002 | 2,113 |
| 01 Feb 2022 | 4.9002 | 5.0753 | 4.9002 | 5.0753 | 5.0753 | 1,991 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
