ZOONO Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.033	0.033	0.033	0.033	0.033	6,060
2025-02-25	0.032	0.033	0.032	0.033	0.033	84,299
2025-02-24	0.031	0.033	0.031	0.033	0.033	22,909
2025-02-21	0.033	0.033	0.033	0.033	0.033	21,819
2025-02-20	0.033	0.033	0.028	0.033	0.033	40,557
2025-02-19	0.032	0.033	0.030	0.033	0.033	210,056
2025-02-18	0.033	0.033	0.033	0.033	0.033	50,358
2025-02-17	0.032	0.032	0.029	0.032	0.032	107,896
2025-02-14	0.033	0.033	0.032	0.032	0.032	50,779
2025-02-13	0.030	0.033	0.030	0.033	0.033	526,476
2025-02-12	0.027	0.029	0.027	0.029	0.029	30,403
2025-02-11	0.029	0.030	0.027	0.027	0.027	2,098,526
2025-02-10	0.027	0.029	0.027	0.029	0.029	128,619
2025-02-07	0.028	0.028	0.025	0.025	0.025	60,967
2025-02-06	0.028	0.028	0.028	0.028	0.028	265,921
2025-02-05	0.026	0.026	0.026	0.026	0.026	10,000
2025-02-04	0.024	0.024	0.024	0.024	0.024	0
2025-02-03	0.026	0.027	0.024	0.024	0.024	248,164
2025-01-31	0.027	0.027	0.027	0.027	0.027	95,972
2025-01-30	0.026	0.026	0.026	0.026	0.026	0
2025-01-29	0.026	0.026	0.026	0.026	0.026	15,000
2025-01-28	0.025	0.025	0.025	0.025	0.025	0
2025-01-24	0.024	0.025	0.024	0.025	0.025	2,733
2025-01-23	0.025	0.025	0.025	0.025	0.025	1,000
2025-01-22	0.025	0.028	0.025	0.025	0.025	341,341
2025-01-21	0.025	0.025	0.025	0.025	0.025	178,665
2025-01-20	0.027	0.027	0.027	0.027	0.027	0
2025-01-17	0.028	0.028	0.027	0.027	0.027	237,253
2025-01-16	0.027	0.027	0.027	0.027	0.027	13,001
2025-01-15	0.027	0.027	0.027	0.027	0.027	18,149
2025-01-14	0.026	0.026	0.026	0.026	0.026	40,000
2025-01-13	0.027	0.027	0.027	0.027	0.027	0
2025-01-10	0.027	0.027	0.027	0.027	0.027	0
2025-01-09	0.026	0.027	0.026	0.027	0.027	41,302
2025-01-08	0.025	0.025	0.025	0.025	0.025	0
2025-01-07	0.025	0.025	0.025	0.025	0.025	77
2025-01-06	0.027	0.028	0.025	0.028	0.028	171,388
2025-01-03	0.027	0.027	0.027	0.027	0.027	14,112
2025-01-02	0.025	0.025	0.025	0.025	0.025	0
2024-12-31	0.025	0.025	0.025	0.025	0.025	2,000
2024-12-30	0.025	0.025	0.025	0.025	0.025	0
2024-12-27	0.025	0.025	0.025	0.025	0.025	0
2024-12-24	0.026	0.028	0.025	0.025	0.025	91,556
2024-12-23	0.025	0.026	0.024	0.026	0.026	32,526
2024-12-20	0.024	0.025	0.024	0.025	0.025	5,007
2024-12-19	0.024	0.024	0.023	0.023	0.023	249,098
2024-12-18	0.024	0.025	0.024	0.025	0.025	4,620
2024-12-17	0.024	0.024	0.024	0.024	0.024	529
2024-12-16	0.025	0.025	0.024	0.024	0.024	432,207
2024-12-13	0.025	0.025	0.025	0.025	0.025	2,000
2024-12-12	0.026	0.026	0.026	0.026	0.026	0
2024-12-11	0.026	0.026	0.026	0.026	0.026	6,143
2024-12-10	0.026	0.026	0.026	0.026	0.026	326,576
2024-12-09	0.026	0.026	0.026	0.026	0.026	0
2024-12-06	0.026	0.026	0.026	0.026	0.026	0
2024-12-05	0.026	0.026	0.026	0.026	0.026	7,000
2024-12-04	0.027	0.027	0.025	0.025	0.025	26,168
2024-12-03	0.025	0.026	0.025	0.026	0.026	46,618
2024-12-02	0.024	0.024	0.024	0.024	0.024	7,353
2024-11-29	0.025	0.025	0.025	0.025	0.025	9,300

← NewerPage 8 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.