Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Zoono Group Limited (ZNO)
Zoono Group Limited (ZNO) Historical

ZNO Zoono Group Limited

0.028

-0.001 (-3.45%)

Last Updated: 20:44:36

Delayed by 20 minutes

ZNO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	0.029	0.001	3.57%	0.026	0.029	0.026	1,093,281
May 01 2024	0.028	-0.012	-30.00%	0.04	0.04	0.026	3,398,364
Apr 30 2024	0.04	-0.001	-2.44%	0.041	0.041	0.04	86,910
Apr 29 2024	0.041	-0.014	-25.45%	0.052	0.052	0.041	987,116
Apr 26 2024	0.055	-0.006	-9.84%	0.059	0.059	0.052	69,414
Apr 24 2024	0.061	0.001	1.67%	0.07	0.075	0.061	381,425
Apr 23 2024	0.06	0.009	17.65%	0.051	0.074	0.051	72,351
Apr 22 2024	0.051	-0.009	-15.00%	0.058	0.058	0.051	55,450
Apr 19 2024	0.06	-0.001	-1.64%	0.06	0.06	0.06	83,167
Apr 18 2024	0.061	-0.009	-12.86%	0.07	0.07	0.061	74,245
Apr 17 2024	0.07	-0.011	-13.58%	0.079	0.079	0.059	63,329
Apr 16 2024	0.081	0.00	0.00%	0.081	0.081	0.081	0.00
Apr 15 2024	0.081	-0.001	-1.22%	0.081	0.082	0.081	34,149
Apr 12 2024	0.082	0.00	0.00%	0.082	0.082	0.082	0.00
Apr 11 2024	0.082	-0.002	-2.38%	0.084	0.084	0.08	28,682
Apr 10 2024	0.084	-0.016	-16.00%	0.10	0.10	0.084	67,139
Apr 09 2024	0.10	0.006	6.38%	0.09	0.10	0.09	117,690
Apr 08 2024	0.094	-0.005	-5.05%	0.099	0.099	0.09	65,384
Apr 05 2024	0.099	0.009	10.00%	0.091	0.099	0.086	200,857
Apr 04 2024	0.09	0.00	0.00%	0.10	0.10	0.09	51,909
Apr 03 2024	0.09	0.005	5.88%	0.082	0.09	0.082	381,027
Apr 02 2024	0.085	-0.035	-29.17%	0.115	0.115	0.085	931,120
Mar 28 2024	0.12	-0.005	-4.00%	0.125	0.125	0.12	434,799
Mar 27 2024	0.125	0.01	8.70%	0.125	0.13	0.12	435,975
Mar 26 2024	0.115	0.005	4.55%	0.11	0.125	0.11	1,145,493
Mar 25 2024	0.11	-0.005	-4.35%	0.12	0.125	0.11	897,271
Mar 22 2024	0.115	0.035	43.75%	0.094	0.115	0.094	1,267,957
Mar 21 2024	0.08	0.006	8.11%	0.075	0.085	0.075	304,535
Mar 20 2024	0.074	0.004	5.71%	0.07	0.074	0.065	314,519
Mar 19 2024	0.07	0.018	34.62%	0.057	0.079	0.057	1,519,138
Mar 18 2024	0.052	0.004	8.33%	0.051	0.052	0.051	12,271
Mar 15 2024	0.048	-0.001	-2.04%	0.049	0.049	0.048	407,662
Mar 14 2024	0.049	0.001	2.08%	0.048	0.049	0.048	146,655
Mar 13 2024	0.048	0.004	9.09%	0.045	0.048	0.045	111,746
Mar 12 2024	0.044	0.001	2.33%	0.044	0.044	0.044	116,000
Mar 11 2024	0.043	0.00	0.00%	0.043	0.043	0.04	237,576
Mar 08 2024	0.043	-0.002	-4.44%	0.043	0.043	0.043	703
Mar 07 2024	0.045	0.00	0.00%	0.045	0.045	0.045	11,111
Mar 06 2024	0.045	0.005	12.50%	0.035	0.045	0.035	243,581
Mar 05 2024	0.04	0.00	0.00%	0.037	0.04	0.037	15,373
Mar 04 2024	0.04	-0.005	-11.11%	0.04	0.04	0.037	1,228
Mar 01 2024	0.045	0.005	12.50%	0.045	0.045	0.045	25,548
Feb 29 2024	0.04	0.003	8.11%	0.04	0.04	0.034	41,833
Feb 28 2024	0.037	0.002	5.71%	0.036	0.037	0.034	1,157,669
Feb 27 2024	0.035	-0.002	-5.41%	0.036	0.037	0.034	1,123,893
Feb 26 2024	0.037	-0.004	-9.76%	0.04	0.04	0.036	269,469
Feb 23 2024	0.041	0.00	0.00%	0.04	0.041	0.04	6,000
Feb 22 2024	0.041	-0.001	-2.38%	0.043	0.043	0.041	107,946
Feb 21 2024	0.042	0.00	0.00%	0.042	0.042	0.042	5,648
Feb 20 2024	0.042	0.00	0.00%	0.042	0.042	0.04	14,217
Feb 19 2024	0.042	0.00	0.00%	0.042	0.042	0.042	93,038
Feb 16 2024	0.042	-0.003	-6.67%	0.042	0.042	0.042	7,380
Feb 15 2024	0.045	0.001	2.27%	0.045	0.045	0.045	3,272
Feb 14 2024	0.044	0.00	0.00%	0.044	0.044	0.044	29,353
Feb 13 2024	0.044	-0.001	-2.22%	0.049	0.049	0.044	181,570
Feb 12 2024	0.045	-0.004	-8.16%	0.043	0.045	0.043	11,782
Feb 09 2024	0.049	0.00	0.00%	0.049	0.049	0.049	0.00
Feb 08 2024	0.049	0.006	13.95%	0.042	0.049	0.042	43,261
Feb 07 2024	0.043	-0.002	-4.44%	0.043	0.043	0.043	61,585
Feb 06 2024	0.045	0.00	0.00%	0.045	0.045	0.045	30,000
Feb 05 2024	0.045	0.00	0.00%	0.045	0.05	0.045	411,788

Delayed Upgrade Clock