Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,465.02 -4.28 (-0.08%) Dow
38,948.32 -163.84 (-0.42%) Nasdaq
17,767.96 +50.31 (+0.28%) Bitcoin USD
61,844.45 +575.93 (+0.94%) CMC Crypto 200
1,280.34 -3.45 (-0.27%)
Zenith Minerals Limited (ZNC.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 01:54PM AEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 9,086 |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 2,682 |
| 21 Jun 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 45,604 |
| 20 Jun 2024 | 0.0610 | 0.0610 | 0.0580 | 0.0600 | 0.0600 | 47,491 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 15,530 |
| 14 Jun 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 33,299 |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | 0.0600 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 18,620 |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 68,282 |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 11,217 |
| 22 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 14,453 |
| 21 May 2024 | 0.0680 | 0.0690 | 0.0660 | 0.0660 | 0.0660 | 90,401 |
| 20 May 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 6,730 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 0.0760 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 64,195 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 0.0750 | 0.0750 | 0.0730 | 0.0740 | 0.0740 | 113,250 |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 2,247 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 0.0880 | 0.0880 | 0.0840 | 0.0840 | 0.0840 | 18,686 |
| 30 Apr 2024 | 0.0850 | 0.0880 | 0.0850 | 0.0880 | 0.0880 | 11,828 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 495 |
| 19 Apr 2024 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 26,684 |
| 18 Apr 2024 | 0.1000 | 0.1000 | 0.0980 | 0.0980 | 0.0980 | 20,860 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 3,924 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 17,905 |
| 10 Apr 2024 | 0.0940 | 0.0990 | 0.0940 | 0.0960 | 0.0960 | 72,261 |
| 09 Apr 2024 | 0.0980 | 0.0980 | 0.0970 | 0.0970 | 0.0970 | 13,583 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 0.0940 | 0.0940 | 0.0930 | 0.0940 | 0.0940 | 7,752 |
| 02 Apr 2024 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 83 |
| 28 Mar 2024 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 368 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 0.0900 | 0.0920 | 0.0900 | 0.0920 | 0.0920 | 51,200 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 24,170 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 5,000 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 3,777 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 0.0970 | 0.0970 | 0.0900 | 0.0950 | 0.0950 | 84,928 |
| 06 Mar 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 1 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 0.0810 | 0.0860 | 0.0810 | 0.0860 | 0.0860 | 24,967 |
| 01 Mar 2024 | 0.0795 | 0.0800 | 0.0710 | 0.0760 | 0.0760 | 12,896 |
| 29 Feb 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 2,941 |
| 28 Feb 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 21,500 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 20,000 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 26,684 |
| 16 Feb 2024 | 0.0980 | 0.0980 | 0.0950 | 0.0950 | 0.0950 | 27,200 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 20,100 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 3,922 |
| 02 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.