Zoono Group Limited (ZNO.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:40PM AEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 0.0520 | 0.0520 | 0.0420 | 0.0420 | 0.0420 | 340,534 |
| 26 Apr 2024 | 0.0570 | 0.0570 | 0.0520 | 0.0570 | 0.0570 | 56,191 |
| 24 Apr 2024 | 0.0720 | 0.0770 | 0.0610 | 0.0610 | 0.0610 | 70,544 |
| 23 Apr 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 10,000 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 40,891 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 239 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 0.0930 | 0.0990 | 0.0900 | 0.0980 | 0.0980 | 26,646 |
| 04 Apr 2024 | 0.0980 | 0.0980 | 0.0900 | 0.0900 | 0.0900 | 29,951 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 0.1150 | 0.1150 | 0.0850 | 0.0850 | 0.0850 | 153,415 |
| 28 Mar 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 61,259 |
| 27 Mar 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 132,705 |
| 26 Mar 2024 | 0.1100 | 0.1250 | 0.1100 | 0.1150 | 0.1150 | 223,108 |
| 25 Mar 2024 | 0.1175 | 0.1250 | 0.1000 | 0.1050 | 0.1050 | 212,614 |
| 22 Mar 2024 | 0.0940 | 0.1150 | 0.0940 | 0.1150 | 0.1150 | 195,514 |
| 21 Mar 2024 | 0.0760 | 0.0820 | 0.0760 | 0.0820 | 0.0820 | 24,627 |
| 20 Mar 2024 | 0.0660 | 0.0670 | 0.0660 | 0.0670 | 0.0670 | 32,974 |
| 19 Mar 2024 | 0.0650 | 0.0770 | 0.0640 | 0.0770 | 0.0770 | 61,739 |
| 18 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 15,200 |
| 15 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 17,321 |
| 14 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 13,284 |
| 13 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 9,000 |
| 12 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 1,202 |
| 11 Mar 2024 | 0.0410 | 0.0430 | 0.0395 | 0.0430 | 0.0430 | 150,278 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 50,157 |
| 05 Mar 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 45,682 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 715 |
| 28 Feb 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 222,752 |
| 27 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 89,882 |
| 26 Feb 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 138,955 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 21,700 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 13,545 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 12,713 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 33,430 |
| 12 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 5,050 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 56,001 |
| 07 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 5,467 |
| 06 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 37,073 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 63,639 |
| 01 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 30,200 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 18,045 |
| 16 Jan 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 54,213 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 25,000 |
| 22 Dec 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 10,499 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 23,712 |
| 19 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 38,238 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 0.0500 | 0.0500 | 0.0430 | 0.0430 | 0.0430 | 58,238 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 0.0570 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 54,003 |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 19,144 |
| 01 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.