Ziller Asset Management Pty Ltd - Founders Global Fund (ASX:ZILR)
Australia · Delayed Price · Currency is AUD 4.470
+0.030 (0.68%)
Last updated: Sep 21, 2026, 12:31 PM AEST
ASX:ZILR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.68% | 4,026 |
| Sep 18, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.23% | 353 |
| Sep 17, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.61% | 115 |
| Sep 11, 2026 | 4.37 | 4.37 | 4.36 | 4.36 | 4.36 | -1.58% | 2,748 |
| Sep 9, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.67% | 22 |
| Sep 8, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | 112 |
| Sep 7, 2026 | 4.59 | 4.59 | 4.50 | 4.50 | 4.50 | 0.45% | 935 |
| Sep 3, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.54% | 11,160 |
| Sep 2, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.09% | 2,000 |
| Aug 31, 2026 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | -0.86% | 21,858 |
| Aug 20, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.31% | 1,000 |
| Aug 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 6.51% | 1,092 |
| Jul 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.71% | 10,000 |
| Jul 21, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.23% | 22,509 |
| Jul 20, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.43% | 2,000 |
| Jul 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 7.78% | 140 |
| Jun 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.19 | 0.21% | 3,823 |
| Jun 25, 2026 | 4.78 | 4.78 | 4.77 | 4.77 | 4.18 | -0.83% | 17,357 |
| Jun 24, 2026 | 4.80 | 4.81 | 4.80 | 4.81 | 4.22 | - | 24,668 |
| Jun 23, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.22 | -1.23% | 6,993 |
| Jun 19, 2026 | 4.88 | 4.88 | 4.87 | 4.87 | 4.27 | -1.22% | 6,137 |
| Jun 16, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.33 | 0.82% | 1,022 |
| Jun 15, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.29 | 1.45% | 203 |
| Jun 11, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.23 | -1.03% | 2,000 |
| Jun 10, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.27 | -2.60% | 973 |
| Jun 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.39 | -2.15% | 400 |
| Jun 5, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 4.48 | 0.20% | 98 |
| Jun 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.47 | -3.41% | 800 |
| Jun 3, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 4.63 | -1.12% | 113 |
| Jun 2, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 4.69 | 0.95% | 28,187 |
| Jun 1, 2026 | 5.15 | 5.29 | 5.15 | 5.29 | 4.64 | 5.80% | 575 |
| May 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.39 | - | 8,165 |
| May 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.39 | - | 200 |
| May 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.39 | -1.38% | 545 |
| May 26, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 4.45 | 1.20% | 2,144 |
| May 22, 2026 | 4.97 | 5.01 | 4.97 | 5.01 | 4.40 | -0.20% | 2,004 |
| May 21, 2026 | 4.96 | 5.02 | 4.96 | 5.02 | 4.40 | 0.60% | 15,224 |
| May 19, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.38 | 2.67% | 10,542 |
| May 11, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.26 | 2.32% | 130 |
| May 8, 2026 | 4.75 | 4.76 | 4.75 | 4.75 | 4.17 | 0.42% | 7,022 |
| May 5, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.15 | 1.72% | 210 |
| May 1, 2026 | 4.69 | 4.69 | 4.65 | 4.65 | 4.08 | -0.21% | 2,213 |
| Apr 29, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.09 | -3.72% | 2,000 |
| Apr 23, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.25 | 4.76% | 1,082 |
| Apr 8, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.05 | - | 5 |
| Apr 1, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.05 | 2.67% | 49,700 |
| Mar 31, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 3.95 | - | 1,132 |
| Mar 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 3.95 | -3.43% | 220 |
| Mar 27, 2026 | 4.67 | 4.67 | 4.66 | 4.66 | 4.09 | -1.89% | 3,249 |