ZOONO Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 0.098 | 0.175 | 0.098 | 0.155 | 0.155 | 2,173,767 |
| 2025-11-11 | 0.077 | 0.098 | 0.077 | 0.095 | 0.095 | 2,363,642 |
| 2025-11-10 | 0.069 | 0.076 | 0.066 | 0.076 | 0.076 | 1,997,555 |
| 2025-11-07 | 0.063 | 0.065 | 0.063 | 0.063 | 0.063 | 237,946 |
| 2025-11-06 | 0.062 | 0.071 | 0.052 | 0.063 | 0.063 | 4,098,908 |
| 2025-11-05 | 0.047 | 0.047 | 0.046 | 0.046 | 0.046 | 20,396 |
| 2025-11-04 | 0.050 | 0.050 | 0.046 | 0.046 | 0.046 | 16,644 |
| 2025-11-03 | 0.046 | 0.050 | 0.046 | 0.050 | 0.050 | 4,593 |
| 2025-10-31 | 0.047 | 0.047 | 0.046 | 0.047 | 0.047 | 56,663 |
| 2025-10-30 | 0.046 | 0.048 | 0.046 | 0.046 | 0.046 | 164,231 |
| 2025-10-29 | 0.047 | 0.050 | 0.047 | 0.047 | 0.047 | 53,045 |
| 2025-10-28 | 0.049 | 0.050 | 0.048 | 0.048 | 0.048 | 151,872 |
| 2025-10-27 | 0.047 | 0.050 | 0.046 | 0.048 | 0.048 | 129,088 |
| 2025-10-24 | 0.047 | 0.047 | 0.045 | 0.045 | 0.045 | 136,467 |
| 2025-10-23 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 22,224 |
← NewerPage 5 of 5 · 255 trading days
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.