ZOONO Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.025	0.025	0.025	0.025	0.025	76,517
2024-09-04	0.027	0.027	0.025	0.025	0.025	338,519
2024-09-03	0.028	0.028	0.025	0.025	0.025	2,211,805
2024-09-02	0.028	0.028	0.028	0.028	0.028	3,653
2024-08-30	0.028	0.028	0.028	0.028	0.028	65,831
2024-08-29	0.028	0.028	0.028	0.028	0.028	156,238
2024-08-28	0.028	0.028	0.028	0.028	0.028	39,942
2024-08-27	0.027	0.027	0.027	0.027	0.027	7,000
2024-08-26	0.028	0.028	0.028	0.028	0.028	297,851
2024-08-23	0.028	0.028	0.028	0.028	0.028	220,966
2024-08-22	0.028	0.028	0.028	0.028	0.028	69,253
2024-08-21	0.028	0.029	0.027	0.027	0.027	180,479
2024-08-20	0.029	0.029	0.028	0.028	0.028	106,302
2024-08-19	0.028	0.028	0.028	0.028	0.028	197,871
2024-08-16	0.028	0.028	0.028	0.028	0.028	0
2024-08-15	0.027	0.028	0.027	0.028	0.028	461,000
2024-08-14	0.027	0.027	0.027	0.027	0.027	6,464
2024-08-13	0.028	0.028	0.028	0.028	0.028	122,411
2024-08-12	0.028	0.028	0.028	0.028	0.028	0
2024-08-09	0.028	0.030	0.028	0.028	0.028	167,324
2024-08-08	0.027	0.027	0.027	0.027	0.027	16,667
2024-08-07	0.031	0.031	0.027	0.027	0.027	276,228
2024-08-06	0.030	0.031	0.030	0.031	0.031	77,821
2024-08-05	0.027	0.027	0.026	0.027	0.027	342,236
2024-08-02	0.028	0.028	0.027	0.027	0.027	50,444
2024-08-01	0.030	0.030	0.028	0.028	0.028	573,771
2024-07-31	0.028	0.028	0.028	0.028	0.028	427
2024-07-30	0.027	0.029	0.027	0.028	0.028	125,856
2024-07-29	0.030	0.030	0.030	0.030	0.030	1,000
2024-07-26	0.030	0.030	0.027	0.030	0.030	281,882
2024-07-25	0.030	0.030	0.027	0.029	0.029	658,515
2024-07-24	0.030	0.030	0.030	0.030	0.030	64,799
2024-07-23	0.030	0.030	0.030	0.030	0.030	169,864
2024-07-22	0.029	0.030	0.029	0.030	0.030	52,487
2024-07-19	0.031	0.031	0.029	0.029	0.029	333,413
2024-07-18	0.029	0.031	0.029	0.031	0.031	103,276
2024-07-17	0.030	0.030	0.029	0.030	0.030	506,965
2024-07-16	0.028	0.028	0.028	0.028	0.028	320
2024-07-15	0.026	0.033	0.026	0.027	0.027	406,590
2024-07-12	0.027	0.028	0.027	0.027	0.027	79,274
2024-07-11	0.026	0.026	0.026	0.026	0.026	22,037
2024-07-10	0.028	0.028	0.026	0.026	0.026	24,995
2024-07-09	0.028	0.028	0.027	0.027	0.027	15,976
2024-07-08	0.026	0.026	0.026	0.026	0.026	1,860
2024-07-05	0.027	0.027	0.027	0.027	0.027	12,549
2024-07-04	0.027	0.027	0.027	0.027	0.027	59,207
2024-07-03	0.027	0.027	0.027	0.027	0.027	4,900
2024-07-02	0.026	0.027	0.026	0.027	0.027	250,157
2024-07-01	0.024	0.026	0.024	0.026	0.026	56,092
2024-06-28	0.025	0.026	0.025	0.026	0.026	87,913
2024-06-27	0.025	0.025	0.025	0.025	0.025	39,723
2024-06-26	0.026	0.026	0.025	0.025	0.025	86,451
2024-06-25	0.025	0.025	0.025	0.025	0.025	62,755
2024-06-24	0.025	0.025	0.025	0.025	0.025	66,086
2024-06-21	0.027	0.028	0.026	0.026	0.026	705,637
2024-06-20	0.026	0.026	0.026	0.026	0.026	19,642
2024-06-19	0.025	0.027	0.025	0.025	0.025	3,130,452
2024-06-18	0.027	0.028	0.025	0.025	0.025	694,423
2024-06-17	0.026	0.026	0.026	0.026	0.026	12,648
2024-06-14	0.027	0.028	0.027	0.028	0.028	54,533

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-09-04	0.0226 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.