Zelira Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	1.300	1.300	1.300	1.300	1.300	1,947
2022-09-28	1.300	1.300	1.300	1.300	1.300	3,838
2022-09-27	1.300	1.300	1.300	1.300	1.300	2,235
2022-09-26	1.385	1.385	1.300	1.300	1.300	7,986
2022-09-23	1.450	1.450	1.300	1.360	1.360	13,708
2022-09-21	1.440	1.450	1.430	1.450	1.450	4,433
2022-09-20	1.440	1.440	1.430	1.430	1.430	2,858
2022-09-19	1.455	1.470	1.430	1.440	1.440	5,223
2022-09-16	1.470	1.470	1.450	1.450	1.450	6,705
2022-09-15	1.450	1.470	1.450	1.470	1.470	229
2022-09-14	1.460	1.500	1.460	1.470	1.470	1,843
2022-09-13	1.440	1.460	1.430	1.430	1.430	4,613
2022-09-12	1.500	1.500	1.440	1.440	1.440	2,379
2022-09-09	1.500	1.500	1.500	1.500	1.500	650
2022-09-08	1.500	1.560	1.500	1.560	1.560	4,250
2022-09-07	1.450	1.460	1.450	1.460	1.460	1,766
2022-09-06	1.500	1.500	1.500	1.500	1.500	2,727
2022-09-05	1.540	1.540	1.500	1.500	1.500	5,814
2022-09-02	1.540	1.540	1.500	1.510	1.510	9,284
2022-09-01	1.550	1.560	1.540	1.550	1.550	7,185
2022-08-31	1.600	1.600	1.540	1.540	1.540	17,503
2022-08-30	1.540	1.560	1.540	1.560	1.560	6,669
2022-08-29	1.650	1.650	1.540	1.540	1.540	9,592
2022-08-26	1.700	1.700	1.700	1.700	1.700	12
2022-08-25	1.640	1.700	1.640	1.700	1.700	5,292
2022-08-24	1.610	1.610	1.610	1.610	1.610	3,232
2022-08-23	1.600	1.640	1.600	1.640	1.640	2,616
2022-08-22	1.600	1.600	1.600	1.600	1.600	117
2022-08-19	1.750	1.750	1.585	1.600	1.600	5,318
2022-08-18	1.800	1.800	1.750	1.750	1.750	343
2022-08-17	1.845	1.850	1.750	1.750	1.750	4,846
2022-08-16	1.800	1.810	1.800	1.810	1.810	2,060
2022-08-15	1.805	1.805	1.800	1.800	1.800	789
2022-08-12	1.820	1.820	1.805	1.805	1.805	4,644
2022-08-11	1.800	1.800	1.780	1.800	1.800	8,167
2022-08-10	1.720	1.800	1.720	1.800	1.800	32,693
2022-08-09	1.780	1.780	1.650	1.700	1.700	10,132
2022-08-08	1.900	1.915	1.780	1.780	1.780	5,311
2022-08-05	1.880	1.880	1.800	1.880	1.880	5,465
2022-08-04	1.950	2.000	1.900	1.900	1.900	6,946
2022-08-03	1.800	1.950	1.780	1.950	1.950	9,243
2022-08-02	1.900	1.900	1.760	1.780	1.780	14,503
2022-08-01	2.150	2.150	1.920	1.920	1.920	3,782
2022-07-29	2.000	2.150	1.845	2.150	2.150	26,570
2022-07-28	2.240	2.240	2.010	2.010	2.010	24,052
2022-07-27	2.150	2.230	2.150	2.220	2.220	8,269
2022-07-26	2.010	2.160	2.010	2.150	2.150	14,353
2022-07-25	2.290	2.300	2.010	2.050	2.050	19,511
2022-07-22	2.300	2.300	2.200	2.210	2.210	6,843
2022-07-21	2.250	2.300	2.200	2.300	2.300	78,501
2022-07-20	2.690	2.690	2.010	2.200	2.200	59,744
2022-07-19	3.180	3.180	2.210	2.700	2.700	131,953
2022-07-18	3.800	3.850	3.290	3.290	3.290	42,127
2022-07-15	3.350	5.000	3.350	3.520	3.520	210,560
2022-07-14	2.430	3.230	2.430	3.230	3.230	95,644
2022-07-13	2.050	2.400	2.050	2.240	2.240	131,171
2022-07-12	1.590	2.000	1.590	1.980	1.980	47,735
2022-07-11	1.510	1.550	1.510	1.540	1.540	17,916
2022-07-08	1.510	1.555	1.450	1.450	1.450	4,851
2022-07-07	1.030	1.400	1.030	1.400	1.400	14,600

← NewerPage 18 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.