Register to chat with like-minded investors on our interactive forums.
ZSL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 13.58 | -0.18 | -1.31% | 13.81 | 13.875 | 13.43 | 1,511,194 |
| Apr 24 2024 | 13.76 | 0.08 | 0.58% | 13.76 | 13.88 | 13.605 | 763,920 |
| Apr 23 2024 | 13.68 | -0.05 | -0.36% | 14.02 | 14.04 | 13.61 | 1,313,471 |
| Apr 22 2024 | 13.73 | 1.23 | 9.84% | 13.69 | 13.86 | 13.48 | 2,190,095 |
| Apr 19 2024 | 12.50 | -0.35 | -2.69% | 12.81 | 12.8276 | 12.40 | 1,912,272 |
| Apr 18 2024 | 12.845 | 0.01 | 0.04% | 12.60 | 12.97 | 12.55 | 2,266,792 |
| Apr 17 2024 | 12.84 | -0.06 | -0.47% | 12.58 | 12.9876 | 12.37 | 2,415,988 |
| Apr 16 2024 | 12.90 | 0.58 | 4.71% | 12.65 | 13.1318 | 12.65 | 1,982,435 |
| Apr 15 2024 | 12.32 | -0.76 | -5.81% | 12.50 | 13.02 | 12.3127 | 2,089,022 |
| Apr 12 2024 | 13.08 | 0.41 | 3.24% | 11.87 | 13.17 | 11.44 | 3,833,144 |
| Apr 11 2024 | 12.67 | -0.57 | -4.31% | 13.00 | 13.31 | 12.66 | 1,401,068 |
| Apr 10 2024 | 13.24 | 0.28 | 2.16% | 13.37 | 13.44 | 12.59 | 1,934,300 |
| Apr 09 2024 | 12.96 | -0.33 | -2.48% | 12.93 | 13.45 | 12.77 | 1,674,926 |
| Apr 08 2024 | 13.29 | -0.41 | -2.99% | 13.36 | 13.8369 | 13.20 | 968,549 |
| Apr 05 2024 | 13.70 | -0.57 | -3.99% | 14.32 | 14.37 | 13.575 | 1,332,977 |
| Apr 04 2024 | 14.27 | 0.26 | 1.86% | 14.21 | 14.40 | 13.78 | 1,527,608 |
| Apr 03 2024 | 14.01 | -1.17 | -7.71% | 14.60 | 14.71 | 13.99 | 1,888,750 |
| Apr 02 2024 | 15.18 | -1.37 | -8.28% | 15.85 | 15.99 | 15.12 | 1,354,574 |
| Apr 01 2024 | 16.55 | -0.16 | -0.96% | 16.04 | 16.89 | 16.04 | 505,825 |
| Mar 28 2024 | 16.71 | -0.34 | -1.99% | 17.15 | 17.21 | 16.6401 | 495,264 |
| Mar 27 2024 | 17.05 | -0.25 | -1.45% | 17.32 | 17.32 | 17.00 | 369,012 |
| Mar 26 2024 | 17.30 | 0.38 | 2.25% | 16.86 | 17.37 | 16.86 | 527,068 |
| Mar 25 2024 | 16.92 | -0.01 | -0.06% | 16.87 | 16.96 | 16.6824 | 424,563 |
| Mar 22 2024 | 16.93 | 0.13 | 0.77% | 16.80 | 16.9799 | 16.57 | 558,163 |
| Mar 21 2024 | 16.80 | 1.00 | 6.33% | 16.05 | 16.9358 | 16.05 | 976,975 |
| Mar 20 2024 | 15.80 | -0.78 | -4.70% | 16.63 | 16.6881 | 15.62 | 1,023,218 |
| Mar 19 2024 | 16.58 | 0.20 | 1.23% | 16.52 | 16.805 | 16.48 | 472,584 |
| Mar 18 2024 | 16.379 | 0.20 | 1.23% | 16.09 | 16.446 | 16.0599 | 508,384 |
| Mar 15 2024 | 16.18 | -0.45 | -2.71% | 16.13 | 16.3399 | 15.85 | 745,630 |
| Mar 14 2024 | 16.63 | 0.11 | 0.67% | 16.37 | 16.77 | 16.33 | 540,579 |
| Mar 13 2024 | 16.52 | -1.16 | -6.56% | 17.25 | 17.375 | 16.43 | 618,276 |
| Mar 12 2024 | 17.68 | 0.44 | 2.55% | 17.53 | 17.84 | 17.45 | 567,976 |
| Mar 11 2024 | 17.24 | -0.24 | -1.37% | 17.26 | 17.43 | 17.1303 | 330,259 |
| Mar 08 2024 | 17.48 | 0.10 | 0.58% | 17.42 | 17.61 | 17.1199 | 768,423 |
| Mar 07 2024 | 17.38 | -0.22 | -1.25% | 17.54 | 17.58 | 17.13 | 543,302 |
| Mar 06 2024 | 17.60 | -0.79 | -4.30% | 18.01 | 18.02 | 17.4217 | 524,932 |
| Mar 05 2024 | 18.39 | 0.37 | 2.05% | 17.88 | 18.39 | 17.70 | 545,477 |
| Mar 04 2024 | 18.02 | -1.21 | -6.29% | 18.83 | 18.86 | 17.98 | 666,202 |
| Mar 01 2024 | 19.23 | -0.87 | -4.30% | 20.02 | 20.30 | 19.06 | 502,403 |
| Feb 29 2024 | 20.095 | -0.39 | -1.88% | 20.08 | 20.35 | 20.015 | 338,150 |
| Feb 28 2024 | 20.48 | 0.03 | 0.15% | 20.56 | 20.67 | 20.47 | 222,809 |
| Feb 27 2024 | 20.45 | 0.09 | 0.44% | 20.14 | 20.56 | 20.10 | 210,018 |
| Feb 26 2024 | 20.36 | 0.77 | 3.93% | 20.35 | 20.49 | 20.23 | 526,424 |
| Feb 23 2024 | 19.59 | -0.36 | -1.80% | 19.96 | 20.18 | 19.52 | 446,556 |
| Feb 22 2024 | 19.95 | 0.29 | 1.48% | 19.73 | 19.96 | 19.51 | 358,177 |
| Feb 21 2024 | 19.66 | 0.20 | 1.03% | 19.41 | 19.89 | 19.25 | 409,093 |
| Feb 20 2024 | 19.46 | 0.63 | 3.35% | 19.25 | 19.51 | 19.24 | 424,083 |
| Feb 16 2024 | 18.83 | -0.84 | -4.27% | 19.49 | 19.765 | 18.68 | 1,329,560 |
| Feb 15 2024 | 19.67 | -1.03 | -4.98% | 19.91 | 19.92 | 19.44 | 724,597 |
| Feb 14 2024 | 20.7007 | -0.55 | -2.58% | 21.13 | 21.20 | 20.50 | 544,566 |
| Feb 13 2024 | 21.25 | 1.14 | 5.67% | 20.75 | 21.39 | 20.75 | 767,569 |
| Feb 12 2024 | 20.11 | -0.14 | -0.69% | 20.36 | 20.43 | 19.96 | 469,746 |
| Feb 09 2024 | 20.25 | -0.04 | -0.20% | 20.51 | 20.69 | 20.20 | 651,471 |
| Feb 08 2024 | 20.29 | -0.68 | -3.24% | 20.73 | 20.87 | 20.18 | 356,396 |
| Feb 07 2024 | 20.97 | 0.42 | 2.04% | 20.73 | 20.97 | 20.53 | 315,883 |
| Feb 06 2024 | 20.55 | -0.15 | -0.72% | 20.76 | 20.82 | 20.44 | 321,121 |
| Feb 05 2024 | 20.70 | 0.58 | 2.88% | 20.75 | 20.84 | 20.53 | 419,339 |
| Feb 02 2024 | 20.12 | 0.90 | 4.68% | 20.37 | 20.55 | 20.02 | 861,132 |
| Feb 01 2024 | 19.22 | -0.57 | -2.88% | 19.73 | 19.85 | 19.11 | 791,823 |
| Jan 31 2024 | 19.79 | 0.56 | 2.91% | 19.23 | 19.8961 | 18.98 | 944,432 |
| Jan 30 2024 | 19.23 | 0.03 | 0.16% | 19.07 | 19.60 | 19.00 | 534,880 |
| Jan 29 2024 | 19.20 | -0.67 | -3.37% | 19.55 | 19.94 | 19.15 | 651,455 |
