ZEUS Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.034	0.039	0.034	0.039	0.039	2,849,609
2023-06-30	0.038	0.038	0.034	0.034	0.034	3,648,097
2023-06-29	0.039	0.039	0.038	0.038	0.038	2,086,519
2023-06-28	0.041	0.041	0.039	0.040	0.040	1,170,420
2023-06-27	0.043	0.043	0.039	0.041	0.041	4,898,779
2023-06-26	0.044	0.047	0.043	0.043	0.043	8,902,013
2023-06-23	0.033	0.042	0.033	0.041	0.041	14,591,721
2023-06-22	0.030	0.033	0.030	0.031	0.031	4,952,456
2023-06-21	0.034	0.035	0.031	0.031	0.031	9,601,229
2023-06-20	0.057	0.058	0.029	0.032	0.032	54,993,765
2023-06-19	0.057	0.058	0.054	0.054	0.054	4,158,263
2023-06-16	0.050	0.060	0.050	0.054	0.054	14,227,849
2023-06-15	0.050	0.050	0.045	0.047	0.047	6,893,076
2023-06-14	0.049	0.055	0.049	0.052	0.052	5,455,532
2023-06-13	0.048	0.050	0.045	0.047	0.047	5,118,055
2023-06-09	0.049	0.054	0.048	0.050	0.050	14,957,290
2023-06-08	0.040	0.045	0.038	0.045	0.045	3,742,048
2023-06-07	0.038	0.038	0.037	0.038	0.038	897,719
2023-06-06	0.039	0.039	0.036	0.037	0.037	2,626,257
2023-06-05	0.042	0.042	0.035	0.037	0.037	4,235,424
2023-06-02	0.034	0.042	0.031	0.040	0.040	7,726,564
2023-06-01	0.029	0.033	0.029	0.033	0.033	1,289,046
2023-05-31	0.033	0.033	0.029	0.029	0.029	2,136,279
2023-05-30	0.033	0.034	0.033	0.033	0.033	224,600
2023-05-29	0.034	0.036	0.031	0.034	0.034	5,041,714
2023-05-26	0.028	0.034	0.028	0.034	0.034	2,072,364
2023-05-25	0.033	0.035	0.029	0.029	0.029	2,888,122
2023-05-24	0.034	0.037	0.033	0.033	0.033	8,607,481
2023-05-23	0.028	0.033	0.025	0.031	0.031	8,971,215
2023-05-22	0.025	0.028	0.023	0.028	0.028	4,686,061
2023-05-19	0.025	0.026	0.023	0.025	0.025	2,585,175
2023-05-18	0.023	0.025	0.023	0.023	0.023	1,641,915
2023-05-17	0.025	0.025	0.021	0.023	0.023	10,507,322
2023-05-16	0.027	0.027	0.025	0.025	0.025	1,733,854
2023-05-15	0.026	0.029	0.025	0.027	0.027	9,026,046
2023-05-12	0.023	0.027	0.022	0.026	0.026	6,660,720
2023-05-11	0.021	0.023	0.021	0.023	0.023	3,966,744
2023-05-10	0.020	0.022	0.018	0.020	0.020	4,865,333
2023-05-09	0.014	0.021	0.014	0.021	0.021	11,607,098
2023-05-08	0.013	0.014	0.013	0.014	0.014	878,615
2023-05-05	0.013	0.013	0.013	0.013	0.013	266,720
2023-05-04	0.013	0.013	0.012	0.012	0.012	1,220,350
2023-05-03	0.012	0.012	0.012	0.012	0.012	2,595,865
2023-05-02	0.014	0.014	0.014	0.014	0.014	0
2023-05-01	0.013	0.014	0.013	0.014	0.014	630,717
2023-04-28	0.012	0.012	0.012	0.012	0.012	150,000
2023-04-27	0.014	0.014	0.014	0.014	0.014	76,657
2023-04-26	0.014	0.014	0.014	0.014	0.014	588,140
2023-04-24	0.015	0.015	0.014	0.014	0.014	521,986
2023-04-21	0.014	0.015	0.014	0.015	0.015	1,073,416
2023-04-20	0.015	0.016	0.014	0.014	0.014	1,039,386
2023-04-19	0.017	0.017	0.016	0.016	0.016	1,984,649
2023-04-18	0.017	0.017	0.017	0.017	0.017	13,587
2023-04-17	0.017	0.017	0.017	0.017	0.017	241,861
2023-04-14	0.018	0.018	0.017	0.017	0.017	634,987
2023-04-13	0.018	0.018	0.018	0.018	0.018	0
2023-04-12	0.017	0.018	0.017	0.018	0.018	227,058
2023-04-11	0.017	0.017	0.017	0.017	0.017	0
2023-04-06	0.017	0.017	0.017	0.017	0.017	809
2023-04-05	0.016	0.016	0.016	0.016	0.016	0

← NewerPage 15 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.