Zeotech Limited (ASX:ZEO)
Australia · Delayed Price · Currency is AUD 0.0640
-0.0010 (-1.54%)
Oct 22, 2026, 1:38 PM AEDT
Zeotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.54% | 328,488 |
| Oct 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 363,565 |
| Oct 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.56% | 109,902 |
| Oct 19, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.03% | 1,368,260 |
| Oct 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.13% | 117,110 |
| Oct 15, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.54% | 65,438 |
| Oct 14, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 65,089 |
| Oct 13, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 218,719 |
| Oct 12, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -1.52% | 82,841 |
| Oct 9, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.54% | 267,010 |
| Oct 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.52% | 225,837 |
| Oct 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30,303 |
| Oct 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.35% | 825,174 |
| Oct 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 60,992 |
| Oct 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.55% | 33,865 |
| Oct 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 202,686 |
| Sep 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 996,932 |
| Sep 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 762,711 |
| Sep 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.23% | 61,442 |
| Sep 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.97% | 547,233 |
| Sep 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.90% | 416,221 |
| Sep 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 436,898 |
| Sep 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 261,852 |
| Sep 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.41% | 107,514 |
| Sep 18, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -2.74% | 637,760 |
| Sep 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.29% | 993,490 |
| Sep 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 321,922 |
| Sep 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 2,127,534 |
| Sep 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.00% | 395,090 |
| Sep 11, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 841,763 |
| Sep 10, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.17% | 513,265 |
| Sep 9, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.49% | 912,127 |
| Sep 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 205,792 |
| Sep 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 418,814 |
| Sep 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.28% | 182,427 |
| Sep 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.70% | 389,686 |
| Sep 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 177,683 |
| Sep 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.53% | 407,521 |
| Aug 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.47% | 754,102 |
| Aug 28, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.71% | 565,352 |
| Aug 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.41% | 470,074 |
| Aug 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.15% | 429,308 |
| Aug 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.25% | 503,651 |
| Aug 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.30% | 2,106,894 |
| Aug 21, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 7.41% | 2,961,482 |
| Aug 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.25% | 820,746 |
| Aug 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 453,233 |
| Aug 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.91% | 1,946,925 |
| Aug 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.95% | 1,065,851 |
| Aug 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.32% | 506,872 |