Zelira Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.032	0.032	0.031	0.031	5.425	1,959
2022-01-06	0.033	0.033	0.031	0.031	5.425	1,683
2022-01-05	0.033	0.033	0.032	0.032	5.600	4,994
2022-01-04	0.033	0.033	0.032	0.032	5.600	6,007
2021-12-31	0.032	0.033	0.032	0.033	5.775	2,461
2021-12-30	0.031	0.032	0.031	0.032	5.600	1,140
2021-12-29	0.031	0.032	0.031	0.032	5.600	3,311
2021-12-24	0.031	0.032	0.031	0.031	5.425	1,100
2021-12-23	0.032	0.032	0.031	0.032	5.600	1,527
2021-12-22	0.031	0.033	0.031	0.032	5.600	2,693
2021-12-21	0.031	0.031	0.030	0.030	5.250	7,371
2021-12-20	0.033	0.034	0.030	0.030	5.250	12,208
2021-12-17	0.034	0.034	0.033	0.033	5.775	1,126
2021-12-16	0.034	0.035	0.033	0.034	5.950	1,295
2021-12-15	0.034	0.034	0.033	0.033	5.775	3,556
2021-12-14	0.033	0.034	0.033	0.033	5.775	4,257
2021-12-13	0.035	0.035	0.033	0.033	5.775	2,593
2021-12-10	0.035	0.035	0.034	0.035	6.125	3,017
2021-12-09	0.034	0.034	0.034	0.034	5.950	3,347
2021-12-08	0.035	0.035	0.034	0.034	5.950	2,924
2021-12-07	0.036	0.036	0.035	0.036	6.300	2,038
2021-12-06	0.038	0.038	0.036	0.036	6.300	1,186
2021-12-03	0.037	0.038	0.036	0.036	6.300	1,711
2021-12-02	0.037	0.038	0.036	0.036	6.300	1,850
2021-12-01	0.037	0.037	0.034	0.034	5.950	3,739
2021-11-30	0.034	0.038	0.034	0.037	6.475	3,157
2021-11-29	0.036	0.036	0.035	0.035	6.125	15,124
2021-11-26	0.036	0.037	0.036	0.036	6.300	3,229
2021-11-25	0.038	0.038	0.036	0.036	6.300	4,395
2021-11-24	0.037	0.038	0.037	0.038	6.650	4,971
2021-11-23	0.038	0.038	0.037	0.037	6.475	6,799
2021-11-22	0.039	0.039	0.037	0.037	6.475	1,394
2021-11-19	0.038	0.038	0.038	0.038	6.650	2,033
2021-11-18	0.038	0.039	0.038	0.038	6.650	11,356
2021-11-17	0.039	0.040	0.038	0.038	6.650	8,179
2021-11-16	0.040	0.041	0.039	0.040	7.000	3,451
2021-11-15	0.042	0.042	0.040	0.040	7.000	5,859
2021-11-12	0.041	0.042	0.040	0.042	7.350	4,023
2021-11-11	0.040	0.041	0.040	0.041	7.175	7,307
2021-11-10	0.041	0.041	0.040	0.040	7.000	5,841
2021-11-09	0.042	0.042	0.041	0.041	7.175	10,151
2021-11-08	0.042	0.042	0.042	0.042	7.350	390
2021-11-05	0.040	0.042	0.040	0.040	7.000	5,669
2021-11-04	0.042	0.042	0.040	0.040	7.000	6,947
2021-11-03	0.043	0.043	0.040	0.042	7.350	23,875
2021-11-02	0.038	0.040	0.038	0.038	6.650	4,565
2021-11-01	0.037	0.040	0.037	0.038	6.650	14,847
2021-10-29	0.038	0.038	0.037	0.037	6.475	6,594
2021-10-28	0.039	0.039	0.037	0.037	6.475	9,273
2021-10-27	0.040	0.040	0.039	0.039	6.825	5,695
2021-10-26	0.040	0.040	0.039	0.040	7.000	6,048
2021-10-25	0.041	0.041	0.039	0.040	7.000	12,102
2021-10-22	0.041	0.042	0.041	0.042	7.350	14,570
2021-10-21	0.044	0.046	0.042	0.042	7.350	40,816
2021-10-20	0.040	0.050	0.040	0.045	7.875	93,945
2021-10-18	0.039	0.039	0.038	0.039	6.825	642
2021-10-15	0.037	0.040	0.037	0.037	6.475	2,157
2021-10-14	0.038	0.038	0.037	0.037	6.475	2,329

← NewerPage 21 of 21 · 1,258 trading days

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.