U.S. markets closed

Zoono Group Limited (ZNO.AX)

ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
0.02500.0000 (0.00%)
Al cierre: 02:33PM AEST
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jun 20240.02500.02700.02500.02500.02503,130,452
18 jun 20240.02700.02800.02500.02500.0250694,423
17 jun 20240.02600.02600.02600.02600.026012,648
14 jun 20240.02700.02800.02700.02800.028054,533
13 jun 20240.02800.02800.02800.02800.0280404,036
12 jun 20240.02700.02700.02700.02700.027030,000
11 jun 20240.02700.02800.02700.02800.0280652,375
07 jun 20240.02700.02700.02600.02700.0270935,558
06 jun 20240.02750.02800.02700.02700.0270255,420
05 jun 20240.02700.02800.02700.02800.0280817,016
04 jun 20240.02800.02800.02700.02700.027096,538
03 jun 20240.02700.02700.02700.02700.02702,500
31 may 20240.02900.02900.02700.02700.0270420,190
30 may 20240.02900.02900.02800.02800.0280938,869
29 may 20240.02800.02800.02800.02800.0280-
28 may 20240.02800.02800.02800.02800.028025,230
27 may 20240.02800.02900.02800.02900.0290409,078
24 may 20240.02800.02900.02800.02900.0290253,221
23 may 20240.02800.02800.02700.02700.027031,041
22 may 20240.02700.02900.02700.02900.0290668,458
21 may 20240.02900.02900.02900.02900.0290191,000
20 may 20240.02900.02900.02700.02900.0290226,459
17 may 20240.02700.02800.02700.02700.0270450,630
16 may 20240.02700.02700.02600.02700.0270213,071
15 may 20240.02700.02800.02700.02800.0280446,659
14 may 20240.02700.02750.02600.02700.02701,141,502
13 may 20240.03000.03000.02500.02700.02702,640,294
10 may 20240.03100.03100.02700.03100.03101,816,567
09 may 20240.03200.03300.03100.03200.0320684,480
08 may 20240.03000.03300.03000.03300.0330752,768
07 may 20240.02900.03000.02800.03000.030076,623
06 may 20240.03100.03100.02700.02700.0270292,666
03 may 20240.02800.03200.02800.03100.0310613,183
02 may 20240.02600.02900.02600.02800.02801,093,281
01 may 20240.04000.04000.02600.02700.02703,398,364
30 abr 20240.04100.04100.04000.04000.040086,910
29 abr 20240.05200.05200.04100.04200.0420987,116
26 abr 20240.05900.05900.05200.05500.055069,414
24 abr 20240.07000.07500.06100.06100.0610381,425
23 abr 20240.05100.07400.05100.06000.060072,351
22 abr 20240.05800.05800.05100.05100.051055,450
19 abr 20240.06000.06000.06000.06000.060083,167
18 abr 20240.07000.07000.06100.06100.061074,245
17 abr 20240.07900.07900.05900.07000.070063,329
16 abr 20240.08100.08100.08100.08100.0810-
15 abr 20240.08100.08200.08100.08100.081034,149
12 abr 20240.08200.08200.08200.08200.0820-
11 abr 20240.08400.08400.08000.08200.082028,682
10 abr 20240.10000.10000.08400.08400.084067,139
09 abr 20240.09000.10000.09000.10000.1000117,690
08 abr 20240.07550.07550.06860.07170.071785,759
05 abr 20240.06940.07550.06560.07550.0755263,449
04 abr 20240.07620.07620.06860.07240.072468,085
03 abr 20240.06250.06860.06250.06860.0686499,765
02 abr 20240.08770.08770.06250.06250.06251,221,282
28 mar 20240.12500.12500.12000.12000.1200434,799
27 mar 20240.12500.13000.12000.12500.1250435,975
26 mar 20240.11000.12500.11000.11500.11501,145,493
25 mar 20240.12000.12500.11000.11000.1100897,271
22 mar 20240.09400.11500.09400.11500.11501,267,957
21 mar 20240.07500.08500.07500.08000.0800304,535
20 mar 20240.07000.07400.06500.07400.0740314,519
19 mar 20240.05700.07900.05700.07000.07001,519,138
18 mar 20240.05100.05200.05100.05200.052012,271
15 mar 20240.04900.05000.04800.05000.0500407,662
14 mar 20240.04800.04900.04800.04900.0490146,655
13 mar 20240.04500.04800.04500.04800.0480111,746
12 mar 20240.04400.04400.04400.04400.0440116,000
11 mar 20240.04300.04300.04000.04300.0430237,576
08 mar 20240.04300.04300.04300.04300.0430703
07 mar 20240.04500.04500.04500.04500.045011,111
06 mar 20240.03500.04500.03500.04500.0450243,581
05 mar 20240.03700.04000.03700.04000.040015,373
04 mar 20240.04000.04000.03700.04000.04001,228
01 mar 20240.04500.04500.04500.04500.045025,548
29 feb 20240.04000.04200.03400.04200.042041,833
28 feb 20240.03600.04000.03400.04000.04001,157,669
27 feb 20240.03600.03700.03400.03500.03501,123,893
26 feb 20240.04000.04000.03600.03700.0370269,469
23 feb 20240.04000.04100.04000.04100.04106,000
22 feb 20240.04300.04300.04100.04100.0410107,946
21 feb 20240.04200.04300.04200.04300.04305,648
20 feb 20240.04200.04200.04000.04200.042014,217
19 feb 20240.04200.04200.04200.04200.042093,038
16 feb 20240.04200.04200.04200.04200.04207,380
15 feb 20240.04500.04500.04500.04500.04503,272
14 feb 20240.04400.04400.04400.04400.044029,353
13 feb 20240.04900.04900.04400.04400.0440181,570
12 feb 20240.04300.04500.04300.04500.045011,782
09 feb 20240.04900.04900.04900.04900.0490-
08 feb 20240.04200.04900.04200.04900.049043,261
07 feb 20240.04300.04300.04300.04300.043061,585
06 feb 20240.04500.04500.04500.04500.045030,000
05 feb 20240.04500.05000.04500.04500.0450411,788
02 feb 20240.04500.04500.04500.04500.04505,687
01 feb 20240.04100.04300.04100.04200.042092,148
31 ene 20240.05000.05000.05000.05000.050090,376
30 ene 20240.05000.05000.05000.05000.050013,000
29 ene 20240.05000.05000.05000.05000.050060,000
25 ene 20240.05000.05000.05000.05000.05008,708
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...