Zelira Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.985	0.990	0.985	0.990	0.990	2,441
2023-09-22	0.990	1.000	0.980	0.985	0.985	12,697
2023-09-21	0.990	1.000	0.990	1.000	1.000	2,600
2023-09-19	0.995	1.000	0.990	0.990	0.990	3,690
2023-09-18	1.000	1.000	0.995	0.995	0.995	13,885
2023-09-15	1.000	1.000	0.995	0.995	0.995	2,587
2023-09-14	0.995	1.000	0.995	0.995	0.995	1,626
2023-09-13	0.995	1.000	0.995	0.995	0.995	4,462
2023-09-12	0.990	1.000	0.990	0.995	0.995	5,101
2023-09-11	1.000	1.000	0.990	0.990	0.990	3,194
2023-09-08	1.000	1.000	0.990	0.990	0.990	2,045
2023-09-07	0.990	1.000	0.990	1.000	1.000	7,228
2023-09-06	1.000	1.000	0.990	0.990	0.990	4,729
2023-09-05	1.010	1.015	1.000	1.000	1.000	62,093
2023-09-04	1.050	1.050	1.005	1.005	1.005	1,146
2023-09-01	1.050	1.060	1.050	1.050	1.050	2,229
2023-08-31	1.105	1.105	1.070	1.070	1.070	1,143
2023-08-30	1.100	1.100	1.100	1.100	1.100	29
2023-08-29	1.190	1.200	1.190	1.200	1.200	6,089
2023-08-28	1.150	1.160	1.145	1.145	1.145	5,109
2023-08-25	1.200	1.200	1.200	1.200	1.200	1,700
2023-08-24	1.130	1.200	1.100	1.200	1.200	17,264
2023-08-23	1.010	1.120	1.010	1.120	1.120	7,304
2023-08-22	1.040	1.040	0.920	0.920	0.920	92,355
2023-08-21	1.200	1.200	1.030	1.030	1.030	30,403
2023-08-18	1.360	1.360	1.250	1.250	1.250	11,181
2023-08-17	1.450	1.450	1.350	1.360	1.360	23,859
2023-08-16	1.500	1.500	1.490	1.490	1.490	20,830
2023-08-15	1.570	1.570	1.500	1.500	1.500	16,415
2023-08-14	1.580	1.580	1.570	1.570	1.570	2,106
2023-08-11	1.570	1.640	1.570	1.580	1.580	5,186
2023-08-10	1.570	1.570	1.520	1.570	1.570	1,299
2023-08-09	1.630	1.630	1.570	1.570	1.570	13,540
2023-08-08	1.605	1.650	1.605	1.620	1.620	5,080
2023-08-07	1.650	1.650	1.605	1.605	1.605	3,538
2023-08-04	1.630	1.630	1.605	1.605	1.605	7,659
2023-08-03	1.620	1.690	1.620	1.680	1.680	4,026
2023-08-02	1.610	1.610	1.610	1.610	1.610	5,606
2023-08-01	1.650	1.650	1.610	1.610	1.610	8,945
2023-07-31	1.750	1.750	1.630	1.630	1.630	1,945
2023-07-28	1.615	1.725	1.615	1.725	1.725	1,962
2023-07-27	1.610	1.610	1.610	1.610	1.610	2,173
2023-07-26	1.610	1.610	1.610	1.610	1.610	138
2023-07-25	1.620	1.650	1.610	1.610	1.610	8,128
2023-07-24	1.730	1.800	1.620	1.620	1.620	16,131
2023-07-21	1.700	1.800	1.700	1.800	1.800	3,437
2023-07-20	1.810	1.815	1.700	1.700	1.700	4,242
2023-07-19	1.880	1.950	1.880	1.880	1.880	7,963
2023-07-18	1.670	1.900	1.670	1.880	1.880	54,506
2023-07-17	1.555	1.630	1.555	1.630	1.630	2,689
2023-07-14	1.500	1.550	1.500	1.550	1.550	2,888
2023-07-13	1.550	1.550	1.500	1.500	1.500	3,153
2023-07-12	1.530	1.530	1.500	1.530	1.530	24,191
2023-07-11	1.530	1.540	1.530	1.530	1.530	1,100
2023-07-10	1.550	1.550	1.530	1.530	1.530	3,638
2023-07-07	1.645	1.645	1.550	1.550	1.550	3,964
2023-07-06	1.600	1.645	1.600	1.645	1.645	1,845
2023-07-05	1.600	1.600	1.600	1.600	1.600	1,938
2023-07-04	1.580	1.600	1.580	1.600	1.600	3,639
2023-07-03	1.510	1.550	1.510	1.550	1.550	5,679

← NewerPage 14 of 21 · 1,252 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.