Zelira Therapeutics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 1.075 | 1.080 | 1.020 | 1.020 | 1.020 | 5,338 |
| 2022-12-21 | 1.080 | 1.115 | 1.080 | 1.115 | 1.115 | 676 |
| 2022-12-20 | 1.080 | 1.080 | 0.995 | 0.995 | 0.995 | 14,217 |
| 2022-12-19 | 1.080 | 1.080 | 1.050 | 1.080 | 1.080 | 1,830 |
| 2022-12-16 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 7,826 |
| 2022-12-15 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,040 |
| 2022-12-14 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 625 |
| 2022-12-13 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 1,867 |
| 2022-12-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 899 |
| 2022-12-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 7,553 |
| 2022-12-08 | 1.225 | 1.225 | 1.110 | 1.120 | 1.120 | 15,489 |
| 2022-12-07 | 1.000 | 1.350 | 1.000 | 1.200 | 1.200 | 15,231 |
| 2022-12-06 | 1.060 | 1.060 | 0.960 | 0.960 | 0.960 | 13,410 |
| 2022-12-05 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,154 |
| 2022-12-02 | 1.100 | 1.100 | 1.060 | 1.060 | 1.060 | 1,190 |
| 2022-12-01 | 1.040 | 1.090 | 1.010 | 1.090 | 1.090 | 12,335 |
| 2022-11-30 | 0.990 | 1.100 | 0.990 | 1.050 | 1.050 | 15,204 |
| 2022-11-29 | 1.010 | 1.050 | 1.000 | 1.000 | 1.000 | 4,253 |
| 2022-11-28 | 1.000 | 1.060 | 1.000 | 1.000 | 1.000 | 9,666 |
| 2022-11-25 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 261 |
| 2022-11-24 | 0.990 | 1.020 | 0.975 | 0.980 | 0.980 | 4,601 |
| 2022-11-23 | 1.020 | 1.020 | 0.990 | 0.990 | 0.990 | 6,905 |
| 2022-11-22 | 1.005 | 1.040 | 0.990 | 0.990 | 0.990 | 12,190 |
| 2022-11-21 | 1.025 | 1.030 | 0.990 | 0.990 | 0.990 | 13,984 |
| 2022-11-18 | 1.050 | 1.050 | 0.990 | 1.000 | 1.000 | 3,965 |
| 2022-11-17 | 1.020 | 1.050 | 1.000 | 1.050 | 1.050 | 9,123 |
| 2022-11-16 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 172 |
| 2022-11-15 | 1.090 | 1.090 | 1.000 | 1.010 | 1.010 | 4,336 |
| 2022-11-14 | 1.090 | 1.110 | 1.090 | 1.090 | 1.090 | 1,424 |
| 2022-11-11 | 1.140 | 1.140 | 1.040 | 1.050 | 1.050 | 6,683 |
| 2022-11-10 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 481 |
| 2022-11-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,340 |
| 2022-11-08 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 255 |
| 2022-11-07 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,605 |
| 2022-11-04 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 158 |
| 2022-11-03 | 1.155 | 1.170 | 1.155 | 1.170 | 1.170 | 1,450 |
| 2022-11-02 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 5,107 |
| 2022-11-01 | 1.240 | 1.250 | 1.200 | 1.200 | 1.200 | 2,624 |
| 2022-10-31 | 1.230 | 1.260 | 1.230 | 1.230 | 1.230 | 4,884 |
| 2022-10-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,742 |
| 2022-10-27 | 1.185 | 1.185 | 1.180 | 1.180 | 1.180 | 3,551 |
| 2022-10-26 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 941 |
| 2022-10-25 | 1.200 | 1.260 | 1.185 | 1.260 | 1.260 | 9,609 |
| 2022-10-24 | 1.350 | 1.350 | 1.200 | 1.200 | 1.200 | 8,751 |
| 2022-10-21 | 1.420 | 1.420 | 1.350 | 1.350 | 1.350 | 7,412 |
| 2022-10-20 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 930 |
| 2022-10-19 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 1,341 |
| 2022-10-18 | 1.200 | 1.200 | 1.185 | 1.200 | 1.200 | 6,775 |
| 2022-10-17 | 1.240 | 1.350 | 1.240 | 1.240 | 1.240 | 8,211 |
| 2022-10-14 | 1.240 | 1.240 | 1.180 | 1.180 | 1.180 | 9,599 |
| 2022-10-13 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 733 |
| 2022-10-12 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 2,188 |
| 2022-10-11 | 1.280 | 1.290 | 1.240 | 1.240 | 1.240 | 299 |
| 2022-10-10 | 1.240 | 1.260 | 1.240 | 1.240 | 1.240 | 3,256 |
| 2022-10-07 | 1.180 | 1.220 | 1.180 | 1.180 | 1.180 | 3,295 |
| 2022-10-06 | 1.200 | 1.220 | 1.180 | 1.180 | 1.180 | 7,167 |
| 2022-10-05 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 6,093 |
| 2022-10-04 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 10 |
| 2022-10-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1 |
| 2022-09-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 8,192 |
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.