Zicom Group Limited (ASX:ZGL)
Australia · Delayed Price · Currency is AUD 0.1100
0.00 (0.00%)
May 19, 2026, 9:59 AM AEST
Zicom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 64,672 |
| May 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 34,772 |
| May 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 23,538 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 62,746 |
| May 11, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 3.09% | 92,886 |
| May 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.00% | 100,540 |
| May 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,970 |
| May 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 6,452 |
| May 4, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 62,706 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 37,305 |
| Apr 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.06% | 54,530 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.00% | 95,819 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 5,482 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 25,000 |
| Apr 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 62,221 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 10,000 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 49,276 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 11,159 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 24,077 |
| Mar 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 15,186 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 21,010 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 15.79% | 70,072 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.64% | 279,732 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 203,983 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 33,561 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 51,734 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,056 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 29,866 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 3,000 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 54,349 |
| Mar 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -7.41% | 2,718 |
| Mar 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 1,471 |
| Feb 27, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -18.75% | 171,082 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 19,153 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 22,356 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 35,017 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 36,946 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 16,083 |
| Feb 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 140,000 |
| Feb 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -12.50% | 52,273 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 20,196 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 86,781 |
| Feb 3, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 49,537 |
| Feb 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 233,834 |
| Jan 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 238,385 |
| Jan 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.75% | 5,000 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.72% | 2,375 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 27,861 |
| Jan 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 17,138 |