Zelira Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.540	1.540	1.510	1.510	1.510	12,937
2023-06-29	1.550	1.550	1.510	1.510	1.510	12,164
2023-06-28	1.530	1.580	1.520	1.520	1.520	25,167
2023-06-27	1.510	1.520	1.510	1.520	1.520	14,022
2023-06-26	1.530	1.530	1.510	1.510	1.510	29,754
2023-06-23	1.540	1.600	1.530	1.530	1.530	10,653
2023-06-22	1.565	1.650	1.540	1.540	1.540	20,908
2023-06-21	1.540	1.540	1.510	1.515	1.515	21,985
2023-06-20	1.530	1.600	1.520	1.530	1.530	22,390
2023-06-19	1.580	1.610	1.500	1.520	1.520	17,462
2023-06-16	1.650	1.650	1.580	1.600	1.600	15,814
2023-06-15	1.720	1.720	1.650	1.650	1.650	23,875
2023-06-14	1.930	1.930	1.710	1.710	1.710	69,264
2023-06-13	1.750	2.050	1.735	1.890	1.890	49,561
2023-06-09	1.870	1.910	1.700	1.710	1.710	43,579
2023-06-08	2.170	2.170	1.830	1.870	1.870	40,462
2023-06-07	1.700	2.400	1.700	2.160	2.160	261,647
2023-06-06	1.610	1.700	1.540	1.620	1.620	26,761
2023-06-05	1.800	1.860	1.550	1.615	1.615	83,614
2023-06-02	2.380	2.400	1.780	1.780	1.780	148,545
2023-06-01	3.150	3.240	2.070	2.300	2.300	339,969
2023-05-31	1.180	3.350	1.150	3.050	3.050	1,200,339
2023-05-26	0.910	0.940	0.900	0.940	0.940	10,726
2023-05-25	0.915	0.915	0.900	0.900	0.900	7,714
2023-05-24	0.915	1.000	0.915	0.915	0.915	3,433
2023-05-23	0.915	0.950	0.915	0.915	0.915	4,166
2023-05-22	0.910	0.950	0.910	0.950	0.950	1,960
2023-05-19	0.910	0.910	0.900	0.910	0.910	3,735
2023-05-18	0.910	0.910	0.910	0.910	0.910	2,999
2023-05-17	0.910	0.915	0.910	0.910	0.910	5,218
2023-05-16	0.910	0.910	0.910	0.910	0.910	5,366
2023-05-15	0.910	0.910	0.910	0.910	0.910	4,737
2023-05-12	0.910	0.910	0.910	0.910	0.910	2,174
2023-05-11	0.910	0.910	0.910	0.910	0.910	175
2023-05-10	0.910	0.910	0.910	0.910	0.910	12,465
2023-05-09	0.910	0.920	0.910	0.910	0.910	2,038
2023-05-08	0.945	0.945	0.910	0.910	0.910	18,881
2023-05-05	0.940	0.940	0.910	0.930	0.930	15,580
2023-05-04	1.000	1.000	0.940	0.940	0.940	4,874
2023-05-03	0.930	0.950	0.930	0.950	0.950	579
2023-05-02	0.935	0.945	0.930	0.945	0.945	2,080
2023-05-01	0.935	0.935	0.935	0.935	0.935	29
2023-04-28	0.940	0.940	0.935	0.935	0.935	2,272
2023-04-27	0.935	0.940	0.935	0.940	0.940	1,145
2023-04-26	0.930	0.935	0.930	0.935	0.935	195
2023-04-24	0.910	0.935	0.910	0.930	0.930	1,233
2023-04-21	0.970	0.970	0.900	0.910	0.910	9,493
2023-04-19	0.970	0.980	0.970	0.970	0.970	1,065
2023-04-18	0.965	1.050	0.965	1.050	1.050	3,886
2023-04-17	1.035	1.050	1.000	1.000	1.000	5,380
2023-04-14	1.040	1.040	1.030	1.030	1.030	1,089
2023-04-13	1.045	1.050	1.040	1.040	1.040	2,308
2023-04-12	1.020	1.040	1.020	1.040	1.040	5,573
2023-04-11	1.000	1.020	1.000	1.020	1.020	1,111
2023-04-06	1.000	1.000	1.000	1.000	1.000	1,619
2023-04-05	0.970	0.985	0.965	0.985	0.985	1,725
2023-04-04	0.970	0.970	0.970	0.970	0.970	2,641
2023-04-03	0.965	0.965	0.965	0.965	0.965	96
2023-03-31	0.960	1.000	0.960	0.965	0.965	5,878
2023-03-30	0.970	0.970	0.950	0.950	0.950	3,443

← NewerPage 15 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.