Zelira Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	1.030	1.400	1.030	1.400	1.400	14,600
2022-07-06	1.000	1.020	0.980	1.020	1.020	16,905
2022-07-05	1.000	1.010	1.000	1.000	1.000	10,500
2022-07-04	0.970	1.000	0.970	1.000	1.000	17,355
2022-07-01	0.970	1.000	0.970	1.000	1.000	16,045
2022-06-30	0.970	0.975	0.950	0.970	0.970	22,398
2022-06-29	1.000	1.000	0.970	0.970	0.970	18,933
2022-06-28	1.000	1.010	0.990	1.000	1.000	44,361
2022-06-27	0.970	0.990	0.950	0.970	0.970	31,654
2022-06-24	1.000	1.000	0.970	0.970	0.970	15,864
2022-06-23	1.000	1.030	1.000	1.000	1.000	63,496
2022-06-22	1.000	1.050	0.980	1.000	1.000	40,904
2022-06-17	0.985	1.015	0.985	1.000	1.000	6,038
2022-06-16	0.950	0.985	0.900	0.985	0.985	13,480
2022-06-15	1.000	1.000	0.950	0.970	0.970	3,284
2022-06-14	1.150	1.150	0.970	1.000	1.000	32,366
2022-06-10	1.140	1.150	1.140	1.150	1.150	5,853
2022-06-09	1.150	1.200	1.140	1.140	1.140	6,384
2022-06-08	1.120	1.150	1.120	1.150	1.150	26,508
2022-06-07	1.160	1.160	1.100	1.100	1.100	1,621
2022-06-06	1.180	1.180	1.160	1.160	1.160	9,768
2022-06-03	1.180	1.180	1.160	1.160	1.160	6,018
2022-06-02	1.200	1.210	1.175	1.180	1.180	9,505
2022-06-01	1.250	1.250	1.200	1.200	1.200	6,092
2022-05-31	1.260	1.260	1.210	1.250	1.250	5,473
2022-05-30	1.220	1.300	1.210	1.300	1.300	8,941
2022-05-27	1.210	1.230	1.210	1.210	1.210	9,717
2022-05-26	1.260	1.270	1.220	1.220	1.220	8,862
2022-05-25	1.350	1.350	1.260	1.280	1.280	10,344
2022-05-24	1.390	1.400	1.355	1.360	1.360	8,726
2022-05-23	1.630	1.630	1.350	1.350	1.350	16,440
2022-05-20	1.380	1.630	1.380	1.630	1.630	25,315
2022-05-19	1.280	1.390	1.280	1.380	1.380	4,993
2022-05-18	1.380	1.400	1.255	1.275	1.275	12,618
2022-05-17	1.180	1.400	1.175	1.380	1.380	21,309
2022-05-16	1.260	1.300	1.175	1.175	1.175	10,800
2022-05-13	1.280	1.290	1.260	1.260	1.260	9,589
2022-05-12	1.290	1.290	1.270	1.280	1.280	7,674
2022-05-11	1.290	1.290	1.250	1.280	1.280	15,063
2022-05-10	1.300	1.350	1.280	1.290	1.290	7,409
2022-05-09	1.280	1.300	1.280	1.300	1.300	6,268
2022-05-06	1.360	1.400	1.250	1.280	1.280	10,782
2022-05-05	1.350	1.400	1.250	1.395	1.395	17,645
2022-05-04	1.500	1.500	1.450	1.450	1.450	17,947
2022-05-03	1.720	1.720	1.500	1.520	1.520	28,909
2022-05-02	1.970	1.970	1.700	1.720	1.720	7,965
2022-04-29	2.100	2.100	1.960	2.000	2.000	14,026
2022-04-28	2.050	2.110	2.050	2.110	2.110	1,459
2022-04-27	2.200	2.200	1.995	2.050	2.050	9,613
2022-04-26	2.300	2.300	2.200	2.200	2.200	3,774
2022-04-22	2.350	2.350	2.200	2.200	2.200	11,361
2022-04-21	2.550	2.550	2.400	2.400	2.400	4,136
2022-04-20	2.200	2.450	2.200	2.450	2.450	572
2022-04-13	0.018	0.018	0.018	0.018	3.150	1,871
2022-04-12	0.019	0.019	0.018	0.018	3.150	1,320
2022-04-11	0.019	0.019	0.018	0.019	3.325	11,370
2022-04-08	0.020	0.020	0.019	0.019	3.325	3,074
2022-04-07	0.020	0.021	0.019	0.019	3.325	9,160
2022-04-06	0.020	0.020	0.019	0.019	3.325	4,347
2022-04-05	0.020	0.021	0.019	0.019	3.325	6,985

← NewerPage 19 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.