Zeotech Limited Historical Data - ZEO | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Zeotech Limited (ZEO)
Zeotech Limited (ZEO) Historical

Zeotech Limited (ZEO)

0.034

0.001

(3.03%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.008	30.7692307692	0.026	0.037	0.024	3078910	0.02859953	DE
4	0.006	21.4285714286	0.028	0.037	0.022	2284399	0.02603699	DE
12	0.003	9.67741935484	0.031	0.037	0.019	1642213	0.02712669	DE
26	-0.016	-32	0.05	0.056	0.019	2733776	0.03689575	DE
52	-0.016	-32	0.05	0.063	0.019	1726799	0.03941525	DE
156	-0.047	-58.024691358	0.081	0.11	0.019	1720943	0.06183766	DE
260	-0.012	-26.0869565217	0.046	0.115	0.019	2535297	0.06686862	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.034	0.001	3.03	0.033	0.035	0.033	1238007
1713852900	0.033	0.002	6.45	0.032	0.034	0.032	3886881
1713766500	0.031	0.007	29.17	0.025	0.037	0.025	7862738
1713507300	0.024	-0.001	-4.00	0.026	0.028	0.024	2986319
1713420900	0.025	-0.001	-3.85	0.027	0.027	0.025	1326221
1713334500	0.026	0	0.00	0.026	0.026	0.026	0
1713248100	0.026	0.001	4.00	0.026	0.026	0.026	140360
1713161700	0.025	0	0.00	0.025	0.025	0.025	75000
1712902500	0.025	0.001	4.17	0.023	0.028	0.023	3417566
1712816100	0.024	-0.001	-4.00	0.025	0.025	0.023	1613011
1712729700	0.025	0.001	4.17	0.026	0.031	0.025	8352859
1712643300	0.024	0.002	9.09	0.022	0.026	0.022	2760072
1712556900	0.022	0	0.00	0.023	0.023	0.022	749241
1712294100	0.022	-0.001	-4.35	0.024	0.025	0.022	667932
1712207700	0.023	-0.001	-4.17	0.024	0.024	0.023	548238
1712121300	0.024	-0.001	-4.00	0.023	0.026	0.023	2101882
1712034900	0.025	0	0.00	0.025	0.027	0.025	800254
1711602900	0.025	-0.001	-3.85	0.026	0.026	0.023	1797035
1711516500	0.026	-0.001	-3.70	0.028	0.028	0.026	1054705
1711430100	0.027	-0.001	-3.57	0.028	0.028	0.0265	1046195
1711343700	0.028	0	0.00	0.03	0.03	0.028	266666
1711084500	0.028	0.001	3.70	0.027	0.028	0.027	443325
1710998100	0.027	-0.001	-3.57	0.028	0.028	0.026	1953870
1710911700	0.028	-0.001	-3.45	0.028	0.029	0.028	500024
1710825300	0.029	0	0.00	0.029	0.029	0.029	420000
1710738900	0.029	0	0.00	0.029	0.029	0.027	2855379
1710479700	0.029	0	0.00	0.029	0.029	0.029	206819
1710393300	0.029	0	0.00	0.029	0.029	0.029	496032
1710306900	0.029	0	0.00	0.028	0.029	0.025	1239683
1710220500	0.029	0.003	11.54	0.027	0.029	0.027	122626
1710134100	0.026	0	0.00	0.026	0.026	0.025	931472
1709874900	0.026	-0.003	-10.34	0.029	0.029	0.026	322820
1709788500	0.029	-0.001	-3.33	0.03	0.03	0.029	175212
1709702100	0.03	0	0.00	0.03	0.03	0.029	421602
1709615700	0.03	0.001	3.45	0.03	0.031	0.03	167189
1709529300	0.029	0	0.00	0.029	0.029	0.029	40847
1709270100	0.029	0.003	11.54	0.027	0.031	0.027	1483494
1709183700	0.026	0.002	8.33	0.025	0.026	0.025	250000
1709097300	0.024	0	0.00	0.025	0.025	0.024	1559993
1709010900	0.024	-0.003	-11.11	0.026	0.027	0.024	707179
1708924500	0.027	-0.001	-3.57	0.027	0.027	0.027	1246
1708665300	0.028	-0.003	-9.68	0.029	0.03	0.026	2534570
1708578900	0.031	0.001	3.33	0.03	0.031	0.03	74863
1708492500	0.03	-0.001	-3.23	0.031	0.031	0.029	3153792
1708406100	0.031	0.006	24.00	0.026	0.031	0.026	824895
1708319700	0.025	-0.001	-3.85	0.026	0.026	0.023	516059
1708060500	0.026	-0.001	-3.70	0.024	0.026	0.022	858900
1707974100	0.027	0.004	17.39	0.022	0.027	0.019	7001633
1707887700	0.023	-0.001	-4.17	0.023	0.023	0.021	6203837
1707801300	0.024	-0.004	-14.29	0.029	0.029	0.023	6392664
1707714900	0.028	-0.002	-6.67	0.03	0.03	0.028	1444635
1707455700	0.03	-0.001	-3.23	0.031	0.031	0.029	636000
1707369300	0.031	-0.001	-3.13	0.03	0.032	0.03	395918
1707282900	0.032	0	0.00	0.031	0.033	0.031	56338
1707196500	0.032	0	0.00	0.032	0.032	0.032	29257
1707110100	0.032	-0.002	-5.88	0.034	0.034	0.032	2344590
1706850900	0.034	0.004	13.33	0.031	0.034	0.031	6651187
1706764500	0.03	0.001	3.45	0.03	0.03	0.03	1120457
1706678100	0.029	-0.002	-6.45	0.032	0.032	0.029	526429
1706591700	0.031	0.003	10.71	0.031	0.031	0.031	82054
1706505300	0.028	0	0.00	0.028	0.028	0.028	0
1706159700	0.028	-0.004	-12.50	0.033	0.034	0.028	5763849

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions