Zelira Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.925	0.925	0.920	0.920	0.920	630
2023-12-15	0.920	0.920	0.920	0.920	0.920	234
2023-12-14	0.920	0.940	0.920	0.920	0.920	6,982
2023-12-13	0.925	0.925	0.920	0.920	0.920	1,044
2023-12-12	0.920	0.930	0.920	0.930	0.930	637
2023-12-11	0.960	0.960	0.920	0.920	0.920	276
2023-12-08	0.920	0.920	0.920	0.920	0.920	1,431
2023-12-07	0.925	0.945	0.920	0.920	0.920	217
2023-12-06	0.920	0.945	0.920	0.920	0.920	1,619
2023-12-05	0.920	0.925	0.920	0.920	0.920	1,123
2023-12-04	0.945	1.030	0.900	0.900	0.900	60,296
2023-12-01	0.990	1.020	0.940	0.940	0.940	4,331
2023-11-30	1.030	1.030	1.030	1.030	1.030	0
2023-11-29	1.020	1.030	0.940	1.030	1.030	2,634
2023-11-28	1.040	1.102	1.020	1.020	1.020	2,265
2023-11-27	1.020	1.065	1.020	1.065	1.065	4,956
2023-11-24	1.070	1.070	1.020	1.020	1.020	3,282
2023-11-23	1.050	1.070	1.020	1.020	1.020	4,097
2023-11-22	1.070	1.070	1.050	1.050	1.050	2,936
2023-11-21	1.050	1.050	0.980	1.050	1.050	3,334
2023-11-20	1.005	1.010	0.980	0.980	0.980	4,436
2023-11-17	0.915	1.070	0.915	0.980	0.980	3,576
2023-11-16	0.925	0.950	0.915	0.915	0.915	2,253
2023-11-15	0.960	0.960	0.915	0.915	0.915	10,097
2023-11-14	1.000	1.000	0.950	0.960	0.960	2,628
2023-11-13	1.055	1.055	1.050	1.050	1.050	2,001
2023-11-10	0.950	1.060	0.950	1.050	1.050	4,342
2023-11-09	0.980	0.980	0.960	0.960	0.960	6,867
2023-11-08	1.025	1.025	0.975	0.975	0.975	1,952
2023-11-07	0.990	1.100	0.985	0.985	0.985	10,729
2023-11-06	0.980	0.980	0.980	0.980	0.980	0
2023-11-03	0.950	0.990	0.950	0.980	0.980	3,944
2023-11-02	0.910	0.950	0.910	0.950	0.950	1,133
2023-11-01	0.910	0.910	0.910	0.910	0.910	4,011
2023-10-31	0.910	1.000	0.910	0.920	0.920	7,566
2023-10-30	0.910	0.940	0.910	0.910	0.910	2,008
2023-10-27	0.920	0.920	0.920	0.920	0.920	2,556
2023-10-26	0.930	0.930	0.925	0.925	0.925	1,260
2023-10-25	0.925	0.930	0.925	0.930	0.930	538
2023-10-24	0.920	0.930	0.920	0.920	0.920	1,623
2023-10-23	0.915	0.915	0.910	0.910	0.910	6,774
2023-10-20	0.910	0.910	0.910	0.910	0.910	338
2023-10-19	0.950	0.950	0.910	0.910	0.910	81,551
2023-10-18	0.980	0.985	0.970	0.970	0.970	2,000
2023-10-17	0.905	0.950	0.905	0.950	0.950	4,682
2023-10-16	0.900	1.010	0.900	0.950	0.950	10,563
2023-10-13	0.940	0.940	0.910	0.910	0.910	7,379
2023-10-12	0.950	0.950	0.940	0.940	0.940	3,014
2023-10-11	0.930	0.950	0.930	0.950	0.950	827
2023-10-10	0.980	1.000	0.920	0.920	0.920	12,358
2023-10-09	0.980	0.980	0.980	0.980	0.980	241
2023-10-06	1.000	1.000	0.980	0.980	0.980	3,553
2023-10-05	1.000	1.000	1.000	1.000	1.000	1,000
2023-10-04	0.980	0.980	0.980	0.980	0.980	0
2023-10-03	0.980	0.980	0.980	0.980	0.980	30,388
2023-10-02	0.990	1.000	0.980	1.000	1.000	37,625
2023-09-29	1.000	1.000	0.980	0.980	0.980	3,082
2023-09-28	0.980	0.980	0.980	0.980	0.980	9,442
2023-09-27	0.985	1.000	0.980	1.000	1.000	17,517
2023-09-26	0.990	0.990	0.985	0.985	0.985	8,153

← NewerPage 13 of 21 · 1,257 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.