ZEUS Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.017	0.017	0.017	0.017	0.017	0
2023-09-22	0.018	0.018	0.017	0.017	0.017	615,116
2023-09-21	0.018	0.019	0.017	0.017	0.017	674,715
2023-09-20	0.017	0.018	0.016	0.016	0.016	2,111,902
2023-09-19	0.015	0.017	0.015	0.017	0.017	1,089,447
2023-09-18	0.018	0.018	0.015	0.015	0.015	1,835,998
2023-09-15	0.019	0.019	0.018	0.018	0.018	436,663
2023-09-14	0.020	0.020	0.018	0.018	0.018	2,586,350
2023-09-13	0.019	0.021	0.018	0.020	0.020	4,884,682
2023-09-12	0.019	0.020	0.017	0.019	0.019	3,677,775
2023-09-11	0.022	0.023	0.017	0.020	0.020	11,086,384
2023-09-08	0.015	0.023	0.014	0.021	0.021	18,659,184
2023-09-07	0.014	0.014	0.013	0.013	0.013	700,278
2023-09-06	0.014	0.014	0.013	0.014	0.014	2,695,263
2023-09-05	0.014	0.015	0.013	0.013	0.013	4,070,217
2023-09-04	0.013	0.014	0.013	0.014	0.014	969,176
2023-09-01	0.014	0.014	0.012	0.012	0.012	586,691
2023-08-31	0.013	0.013	0.013	0.013	0.013	1,242,143
2023-08-30	0.014	0.015	0.014	0.014	0.014	893,000
2023-08-29	0.013	0.014	0.013	0.013	0.013	1,707,562
2023-08-28	0.013	0.013	0.013	0.013	0.013	249,049
2023-08-25	0.012	0.014	0.012	0.013	0.013	1,369,737
2023-08-24	0.012	0.012	0.012	0.012	0.012	178,875
2023-08-23	0.013	0.013	0.012	0.013	0.013	885,404
2023-08-22	0.013	0.013	0.013	0.013	0.013	4,845,377
2023-08-21	0.014	0.014	0.014	0.014	0.014	162,142
2023-08-18	0.014	0.014	0.014	0.014	0.014	0
2023-08-17	0.014	0.014	0.014	0.014	0.014	250,000
2023-08-16	0.014	0.014	0.013	0.013	0.013	1,348,086
2023-08-15	0.014	0.015	0.014	0.015	0.015	1,942,528
2023-08-14	0.014	0.014	0.014	0.014	0.014	1,126,314
2023-08-11	0.014	0.014	0.014	0.014	0.014	1,277,559
2023-08-10	0.014	0.014	0.013	0.013	0.013	541,087
2023-08-09	0.015	0.015	0.013	0.014	0.014	2,693,729
2023-08-08	0.015	0.016	0.015	0.015	0.015	1,095,531
2023-08-07	0.014	0.016	0.014	0.016	0.016	1,522,000
2023-08-04	0.014	0.014	0.014	0.014	0.014	715,745
2023-08-03	0.013	0.014	0.013	0.014	0.014	527,890
2023-08-02	0.013	0.014	0.013	0.014	0.014	1,522,198
2023-08-01	0.013	0.014	0.013	0.013	0.013	5,047,396
2023-07-31	0.015	0.015	0.013	0.014	0.014	1,371,284
2023-07-28	0.016	0.017	0.014	0.014	0.014	10,491,750
2023-07-27	0.013	0.014	0.013	0.014	0.014	393,994
2023-07-26	0.015	0.015	0.013	0.013	0.013	2,066,188
2023-07-25	0.015	0.015	0.015	0.015	0.015	285,080
2023-07-24	0.017	0.017	0.015	0.015	0.015	998,087
2023-07-21	0.016	0.016	0.015	0.016	0.016	4,517,651
2023-07-20	0.018	0.018	0.016	0.017	0.017	2,954,812
2023-07-19	0.021	0.021	0.016	0.017	0.017	10,181,044
2023-07-18	0.020	0.021	0.019	0.021	0.021	1,019,806
2023-07-17	0.019	0.021	0.019	0.020	0.020	1,727,314
2023-07-14	0.020	0.020	0.019	0.019	0.019	1,710,492
2023-07-13	0.020	0.021	0.019	0.020	0.020	4,120,945
2023-07-12	0.022	0.023	0.020	0.020	0.020	6,039,598
2023-07-11	0.031	0.031	0.019	0.021	0.021	16,839,128
2023-07-10	0.033	0.033	0.031	0.031	0.031	2,916,732
2023-07-07	0.033	0.034	0.032	0.033	0.033	4,646,051
2023-07-06	0.038	0.038	0.032	0.036	0.036	9,719,039
2023-07-05	0.041	0.041	0.038	0.040	0.040	1,572,542
2023-07-04	0.040	0.040	0.038	0.039	0.039	771,402

← NewerPage 14 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.