Zelira Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.021	0.022	0.020	0.020	3.500	2,675
2022-04-01	0.020	0.021	0.020	0.020	3.500	1,676
2022-03-31	0.020	0.021	0.020	0.020	3.500	3,692
2022-03-30	0.022	0.022	0.020	0.020	3.500	4,185
2022-03-29	0.023	0.024	0.020	0.020	3.500	18,196
2022-03-28	0.019	0.022	0.019	0.022	3.850	8,077
2022-03-25	0.019	0.020	0.019	0.019	3.325	9,102
2022-03-24	0.019	0.019	0.018	0.018	3.150	3,583
2022-03-23	0.018	0.019	0.018	0.018	3.150	1,456
2022-03-22	0.019	0.019	0.018	0.019	3.325	3,881
2022-03-21	0.018	0.019	0.018	0.018	3.150	2,026
2022-03-18	0.018	0.019	0.018	0.018	3.150	4,213
2022-03-17	0.018	0.018	0.018	0.018	3.150	1,170
2022-03-16	0.019	0.019	0.018	0.018	3.150	3,135
2022-03-15	0.019	0.019	0.018	0.018	3.150	1,363
2022-03-14	0.018	0.019	0.018	0.019	3.325	7,380
2022-03-11	0.019	0.019	0.018	0.018	3.150	1,463
2022-03-10	0.019	0.019	0.018	0.018	3.150	4,735
2022-03-09	0.018	0.019	0.018	0.018	3.150	1,125
2022-03-08	0.020	0.020	0.018	0.018	3.150	7,381
2022-03-07	0.021	0.021	0.019	0.020	3.500	12,203
2022-03-04	0.023	0.023	0.021	0.021	3.675	7,295
2022-03-03	0.021	0.023	0.021	0.022	3.850	2,244
2022-03-02	0.022	0.024	0.020	0.021	3.675	27,483
2022-03-01	0.023	0.023	0.022	0.022	3.850	588
2022-02-28	0.022	0.023	0.021	0.022	3.850	7,588
2022-02-25	0.023	0.023	0.020	0.022	3.850	27,271
2022-02-24	0.026	0.027	0.024	0.024	4.200	18,780
2022-02-23	0.026	0.027	0.025	0.025	4.375	4,396
2022-02-22	0.027	0.027	0.026	0.026	4.550	9,892
2022-02-21	0.028	0.029	0.027	0.027	4.725	5,855
2022-02-18	0.028	0.028	0.027	0.028	4.900	1,296
2022-02-17	0.028	0.028	0.027	0.027	4.725	747
2022-02-16	0.028	0.028	0.028	0.028	4.900	1,758
2022-02-15	0.028	0.028	0.027	0.027	4.725	5,131
2022-02-14	0.029	0.029	0.027	0.027	4.725	3,255
2022-02-11	0.028	0.028	0.028	0.028	4.900	1,020
2022-02-10	0.029	0.029	0.028	0.028	4.900	6,267
2022-02-09	0.029	0.030	0.028	0.030	5.250	6,542
2022-02-08	0.030	0.030	0.029	0.029	5.075	791
2022-02-07	0.029	0.030	0.028	0.030	5.250	4,890
2022-02-04	0.029	0.030	0.028	0.028	4.900	1,021
2022-02-03	0.029	0.029	0.028	0.029	5.075	2,883
2022-02-02	0.029	0.029	0.028	0.028	4.900	2,113
2022-02-01	0.028	0.029	0.028	0.029	5.075	1,992
2022-01-31	0.029	0.029	0.028	0.028	4.900	3,794
2022-01-28	0.029	0.030	0.028	0.029	5.075	4,447
2022-01-27	0.029	0.031	0.028	0.028	4.900	6,414
2022-01-25	0.030	0.030	0.028	0.028	4.900	9,624
2022-01-24	0.030	0.032	0.030	0.030	5.250	4,395
2022-01-21	0.031	0.032	0.030	0.030	5.250	18,288
2022-01-20	0.031	0.032	0.031	0.032	5.600	4,396
2022-01-19	0.031	0.032	0.030	0.030	5.250	2,829
2022-01-18	0.032	0.032	0.030	0.031	5.425	9,076
2022-01-17	0.033	0.033	0.031	0.031	5.425	12,701
2022-01-14	0.034	0.034	0.032	0.032	5.600	4,465
2022-01-13	0.033	0.034	0.033	0.034	5.950	12,119
2022-01-12	0.033	0.034	0.033	0.034	5.950	7,466
2022-01-11	0.032	0.033	0.032	0.032	5.600	2,716
2022-01-10	0.032	0.034	0.032	0.032	5.600	4,535

← NewerPage 20 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.