ZEUS Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.016	0.016	0.016	0.016	0.016	413,001
2023-04-03	0.015	0.017	0.015	0.017	0.017	1,603,274
2023-03-31	0.017	0.017	0.015	0.015	0.015	721,200
2023-03-30	0.016	0.017	0.016	0.017	0.017	60,867
2023-03-29	0.016	0.016	0.014	0.016	0.016	609,343
2023-03-28	0.016	0.016	0.016	0.016	0.016	613,401
2023-03-27	0.017	0.017	0.017	0.017	0.017	0
2023-03-24	0.017	0.017	0.017	0.017	0.017	0
2023-03-23	0.015	0.017	0.014	0.017	0.017	1,924,300
2023-03-22	0.016	0.016	0.015	0.015	0.015	250,000
2023-03-21	0.015	0.017	0.015	0.017	0.017	612,155
2023-03-20	0.015	0.015	0.015	0.015	0.015	1,103,248
2023-03-17	0.016	0.016	0.016	0.016	0.016	452,953
2023-03-16	0.017	0.017	0.015	0.015	0.015	1,584,993
2023-03-15	0.016	0.016	0.016	0.016	0.016	145,730
2023-03-14	0.016	0.016	0.016	0.016	0.016	850,053
2023-03-13	0.016	0.017	0.015	0.015	0.015	1,562,291
2023-03-10	0.016	0.017	0.016	0.016	0.016	1,994,173
2023-03-09	0.018	0.018	0.016	0.016	0.016	1,859,812
2023-03-08	0.019	0.019	0.018	0.018	0.018	572,607
2023-03-07	0.020	0.020	0.018	0.018	0.018	1,040,063
2023-03-06	0.019	0.020	0.019	0.020	0.020	136,447
2023-03-03	0.019	0.019	0.019	0.019	0.019	77,095
2023-03-02	0.018	0.019	0.018	0.019	0.019	153,536
2023-03-01	0.018	0.019	0.017	0.017	0.017	3,680,135
2023-02-28	0.017	0.018	0.017	0.017	0.017	878,091
2023-02-27	0.017	0.017	0.016	0.017	0.017	1,370,276
2023-02-24	0.019	0.020	0.017	0.017	0.017	4,782,978
2023-02-23	0.019	0.019	0.018	0.019	0.019	1,293,000
2023-02-22	0.019	0.022	0.019	0.019	0.019	4,820,465
2023-02-21	0.019	0.019	0.018	0.019	0.019	3,071,171
2023-02-20	0.022	0.022	0.018	0.018	0.018	8,354,377
2023-02-17	0.022	0.023	0.021	0.022	0.022	5,204,761
2023-02-16	0.021	0.029	0.021	0.023	0.023	17,523,200
2023-02-15	0.025	0.025	0.021	0.021	0.021	2,542,876
2023-02-14	0.021	0.025	0.021	0.025	0.025	11,361,969
2023-02-13	0.019	0.022	0.019	0.020	0.020	5,172,154
2023-02-10	0.018	0.020	0.018	0.018	0.018	7,234,596
2023-02-09	0.022	0.024	0.018	0.018	0.018	17,509,781
2023-02-08	0.016	0.029	0.016	0.024	0.024	27,628,180
2023-02-07	0.050	0.050	0.050	0.050	0.050	0
2023-02-06	0.050	0.050	0.050	0.050	0.050	0
2023-02-03	0.050	0.050	0.050	0.050	0.050	0
2023-02-02	0.050	0.050	0.050	0.050	0.050	0
2023-02-01	0.050	0.050	0.050	0.050	0.050	0
2023-01-31	0.050	0.050	0.050	0.050	0.050	0
2023-01-30	0.050	0.050	0.050	0.050	0.050	0
2023-01-27	0.050	0.050	0.050	0.050	0.050	0
2023-01-25	0.050	0.050	0.050	0.050	0.050	0
2023-01-24	0.050	0.050	0.050	0.050	0.050	0
2023-01-23	0.050	0.050	0.050	0.050	0.050	0
2023-01-20	0.050	0.050	0.050	0.050	0.050	0
2023-01-19	0.050	0.050	0.050	0.050	0.050	0
2023-01-18	0.050	0.050	0.050	0.050	0.050	0
2023-01-17	0.050	0.050	0.050	0.050	0.050	0
2023-01-16	0.050	0.050	0.050	0.050	0.050	0
2023-01-13	0.050	0.050	0.050	0.050	0.050	0
2023-01-12	0.050	0.050	0.050	0.050	0.050	0
2023-01-11	0.050	0.050	0.050	0.050	0.050	0
2023-01-10	0.050	0.050	0.050	0.050	0.050	0

← NewerPage 16 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.