ZGL

Zicom Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Zicom Group Limited ZGL Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.13 20:00:00
Open Price Low Price High Price Close Price Prev Close
0.13
more quote information »

ZGL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1250.1350.1250.131921266,9280.0054.0%
1 Month0.100.1350.0960.117165215,4430.0330.0%
3 Months0.0880.1350.0770.105417239,9930.04247.73%
6 Months0.0820.1350.060.097995168,9040.04858.54%
1 Year0.0490.2250.0450.111195398,2680.081165.31%
3 Years0.0810.2250.040.100061281,2190.04960.49%
5 Years0.150.2250.040.1023222,464-0.02-13.33%

ZGL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 0.13 0.00 0.0% 0.13 0.13 0.13 42,661
Oct 14 2021 0.13 -0.005 -3.7% 0.135 0.135 0.13 450,980
Oct 13 2021 0.135 0.005 3.85% 0.13 0.135 0.13 512,864
Oct 12 2021 0.13 0.00 0.0% 0.13 0.13 0.125 197,865
Oct 11 2021 0.13 0.005 4.0% 0.125 0.13 0.125 130,271
Oct 08 2021 0.125 0.005 4.17% 0.125 0.13 0.125 322,992
Oct 07 2021 0.12 0.00 0.0% 0.12 0.125 0.12 293,435
Oct 06 2021 0.12 0.005 4.35% 0.12 0.12 0.115 397,011
Oct 05 2021 0.115 -0.005 -4.17% 0.12 0.12 0.115 44,411
Oct 04 2021 0.12 0.005 4.35% 0.12 0.12 0.12 51,487
Oct 01 2021 0.115 0.01 9.52% 0.115 0.12 0.115 262,410
Sep 30 2021 0.105 -0.005 -4.55% 0.115 0.115 0.10 38,671
Sep 29 2021 0.11 0.00 0.0% 0.11 0.11 0.11 37,557
Sep 28 2021 0.11 0.00 0.0% 0.11 0.11 0.11 276,628
Sep 27 2021 0.11 0.005 4.76% 0.11 0.11 0.11 409,660
Sep 24 2021 0.105 0.005 5.0% 0.105 0.105 0.105 22,115
Sep 23 2021 0.10 0.00 0.0% 0.10 0.10 0.098 439,584
Sep 22 2021 0.10 0.00 0.0% 0.10 0.10 0.096 85,233
Sep 21 2021 0.10 0.00 0.0% 0.10 0.10 0.10 37,900
Sep 20 2021 0.10 -0.005 -4.76% 0.10 0.10 0.10 30,974
Sep 17 2021 0.105 0.005 5.0% 0.10 0.105 0.10 131,733
See More Historical Prices ยป
Your Recent History
ASX
ZGL
Zicom
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211018 20:07:22