ZOONO Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.361	0.366	0.351	0.356	0.356	238,166
2022-01-25	0.386	0.386	0.356	0.361	0.361	345,530
2022-01-24	0.405	0.405	0.386	0.386	0.386	229,657
2022-01-21	0.415	0.420	0.410	0.410	0.410	48,592
2022-01-20	0.425	0.435	0.410	0.415	0.415	96,882
2022-01-19	0.420	0.430	0.410	0.430	0.430	104,405
2022-01-18	0.455	0.455	0.420	0.425	0.425	139,709
2022-01-17	0.470	0.470	0.455	0.455	0.455	23,083
2022-01-14	0.445	0.475	0.445	0.455	0.455	244,828
2022-01-13	0.415	0.470	0.415	0.445	0.445	250,497
2022-01-12	0.445	0.475	0.415	0.420	0.420	432,624
2022-01-11	0.386	0.485	0.386	0.455	0.455	778,530
2022-01-10	0.376	0.396	0.376	0.391	0.391	63,621
2022-01-07	0.381	0.386	0.376	0.381	0.381	120,834
2022-01-06	0.366	0.381	0.361	0.376	0.376	145,705
2022-01-05	0.371	0.371	0.366	0.366	0.366	90,739
2022-01-04	0.371	0.376	0.366	0.366	0.366	127,314
2021-12-31	0.366	0.378	0.361	0.376	0.376	122,663
2021-12-30	0.366	0.366	0.356	0.361	0.361	16,782
2021-12-29	0.376	0.376	0.356	0.366	0.366	226,777
2021-12-24	0.386	0.386	0.376	0.376	0.376	57,196
2021-12-23	0.391	0.391	0.361	0.376	0.376	192,378
2021-12-22	0.371	0.391	0.371	0.391	0.391	366,188
2021-12-21	0.376	0.386	0.366	0.371	0.371	152,605
2021-12-20	0.376	0.376	0.371	0.371	0.371	77,464
2021-12-17	0.378	0.381	0.376	0.381	0.381	42,191
2021-12-16	0.371	0.376	0.371	0.371	0.371	139,757
2021-12-15	0.371	0.391	0.351	0.351	0.351	336,489
2021-12-14	0.366	0.371	0.366	0.366	0.366	86,166
2021-12-13	0.366	0.381	0.361	0.371	0.371	110,785
2021-12-10	0.366	0.366	0.346	0.366	0.366	65,208
2021-12-09	0.371	0.371	0.356	0.361	0.361	46,513
2021-12-08	0.366	0.376	0.356	0.356	0.356	69,697
2021-12-07	0.346	0.366	0.346	0.366	0.366	82,680
2021-12-06	0.376	0.381	0.341	0.341	0.341	176,210
2021-12-03	0.376	0.381	0.376	0.376	0.376	34,257
2021-12-02	0.386	0.391	0.376	0.376	0.376	427,960
2021-12-01	0.400	0.403	0.391	0.391	0.391	61,797
2021-11-30	0.391	0.396	0.391	0.391	0.391	66,332
2021-11-29	0.388	0.405	0.381	0.391	0.391	343,140
2021-11-26	0.405	0.405	0.396	0.396	0.396	345,505
2021-11-25	0.400	0.420	0.400	0.405	0.405	464,435
2021-11-24	0.400	0.403	0.400	0.400	0.400	79,862
2021-11-23	0.405	0.410	0.400	0.400	0.400	68,749
2021-11-22	0.405	0.410	0.403	0.405	0.405	74,450
2021-11-19	0.405	0.413	0.405	0.405	0.405	96,257
2021-11-18	0.405	0.415	0.405	0.415	0.415	81,710
2021-11-17	0.425	0.425	0.415	0.420	0.420	78,813
2021-11-16	0.415	0.420	0.415	0.420	0.420	59,004
2021-11-15	0.415	0.420	0.405	0.415	0.415	801,533
2021-11-12	0.410	0.415	0.410	0.415	0.415	11,863
2021-11-11	0.410	0.415	0.405	0.410	0.410	176,210
2021-11-10	0.425	0.425	0.410	0.410	0.410	127,869
2021-11-09	0.435	0.435	0.396	0.435	0.435	466,113
2021-11-08	0.430	0.435	0.420	0.420	0.420	101,748
2021-11-05	0.440	0.445	0.435	0.435	0.435	34,100
2021-11-04	0.430	0.435	0.430	0.430	0.430	77,827
2021-11-03	0.435	0.440	0.430	0.430	0.430	79,684
2021-11-02	0.435	0.450	0.435	0.435	0.435	74,961
2021-11-01	0.445	0.455	0.435	0.435	0.435	87,612

← NewerPage 21 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.