Zelira Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	0.960	0.960	0.960	0.960	0.960	1,044
2023-03-28	0.920	0.920	0.920	0.920	0.920	6,917
2023-03-27	0.930	0.960	0.920	0.920	0.920	6,276
2023-03-24	0.950	0.950	0.930	0.930	0.930	3,206
2023-03-23	0.960	0.960	0.950	0.950	0.950	1,246
2023-03-22	0.950	0.960	0.950	0.950	0.950	1,245
2023-03-21	0.950	0.970	0.950	0.970	0.970	1,526
2023-03-20	0.950	1.000	0.950	0.950	0.950	16,158
2023-03-17	0.950	0.955	0.950	0.955	0.955	4,553
2023-03-16	1.000	1.000	0.950	0.950	0.950	8,526
2023-03-15	1.000	1.115	1.000	1.020	1.020	6,380
2023-03-10	1.000	1.000	1.000	1.000	1.000	16,837
2023-03-09	1.000	1.040	1.000	1.040	1.040	2,691
2023-03-08	0.990	1.000	0.990	0.990	0.990	1,410
2023-03-07	0.990	1.000	0.990	1.000	1.000	2,275
2023-03-06	1.010	1.020	0.990	1.020	1.020	18,258
2023-03-03	1.000	1.000	1.000	1.000	1.000	38
2023-03-02	1.000	1.000	1.000	1.000	1.000	800
2023-03-01	1.050	1.050	1.000	1.000	1.000	5,591
2023-02-28	1.050	1.050	1.050	1.050	1.050	409
2023-02-27	1.110	1.110	1.100	1.100	1.100	1,590
2023-02-24	1.110	1.120	1.100	1.100	1.100	11,801
2023-02-23	1.055	1.110	1.055	1.110	1.110	607
2023-02-22	1.010	1.055	1.000	1.055	1.055	23,979
2023-02-21	1.055	1.070	1.005	1.005	1.005	2,732
2023-02-20	1.000	1.000	1.000	1.000	1.000	8,190
2023-02-16	1.200	1.200	1.180	1.180	1.180	2,808
2023-02-15	1.210	1.210	1.200	1.200	1.200	2,839
2023-02-10	1.200	1.260	1.200	1.200	1.200	7,162
2023-02-09	1.200	1.200	1.200	1.200	1.200	1,844
2023-02-08	1.200	1.210	1.200	1.200	1.200	6,624
2023-02-07	1.230	1.230	1.220	1.220	1.220	15
2023-02-06	1.200	1.220	1.200	1.220	1.220	14,386
2023-02-03	1.000	1.250	1.000	1.200	1.200	9,407
2023-02-02	1.050	1.050	1.050	1.050	1.050	1,813
2023-02-01	1.050	1.050	1.050	1.050	1.050	220
2023-01-31	1.005	1.050	0.980	1.050	1.050	26,172
2023-01-30	1.050	1.050	0.980	0.990	0.990	2,231
2023-01-27	1.050	1.070	1.050	1.050	1.050	12,054
2023-01-25	1.000	1.050	0.980	1.050	1.050	1,188
2023-01-24	0.980	0.980	0.980	0.980	0.980	792
2023-01-23	0.980	0.980	0.980	0.980	0.980	892
2023-01-20	1.065	1.075	0.980	0.980	0.980	11,765
2023-01-19	1.065	1.065	1.000	1.000	1.000	6,143
2023-01-18	1.065	1.065	1.065	1.065	1.065	311
2023-01-17	1.080	1.100	1.065	1.065	1.065	6,516
2023-01-16	1.050	1.080	1.000	1.080	1.080	538
2023-01-13	1.050	1.050	1.050	1.050	1.050	6,990
2023-01-12	1.000	1.050	1.000	1.050	1.050	3,053
2023-01-11	1.000	1.010	1.000	1.010	1.010	192
2023-01-10	1.000	1.005	0.990	1.005	1.005	11,241
2023-01-09	1.010	1.010	1.000	1.000	1.000	1,113
2023-01-06	1.050	1.050	1.000	1.000	1.000	2,254
2023-01-05	1.050	1.050	1.000	1.000	1.000	10,117
2023-01-04	1.020	1.120	1.020	1.080	1.080	10,925
2023-01-03	1.010	1.010	1.000	1.000	1.000	142
2022-12-30	1.060	1.060	1.000	1.000	1.000	2,144
2022-12-29	1.100	1.100	1.100	1.100	1.100	1,544
2022-12-28	1.020	1.120	1.020	1.100	1.100	2,412
2022-12-23	1.020	1.020	1.020	1.020	1.020	2,289

← NewerPage 16 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.