Zoono Group Limited (ASX:ZNO)
Australia · Delayed Price · Currency is AUD 0.0320
-0.0010 (-3.03%)
Aug 1, 2025, 4:10 PM AEST
Zoono Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 14,423 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 80,642 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 52,241 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 73,946 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 380,298 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 5,134 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,134 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,500 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 133,835 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 174,198 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 506,939 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,306 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,700 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 5,354 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 197,675 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 28,660 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 28,984 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 127,969 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 60,578 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,455 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 2,485 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,019 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 46,661 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 262,426 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 566,971 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 52,974 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 492,502 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 90,321 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 676,936 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.71% | 2,029,324 |
| Jun 19, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 132,811 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.38% | 2,966 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.57% | 33,041 |
| Jun 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 245,846 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 208,827 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 2,047,363 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 466,044 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 610,969 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 6,953 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 631,301 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 173,649 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 739,863 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 63,487 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 152,283 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 494,644 |
| May 28, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -9.30% | 5,802,541 |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | 237,398 |
| May 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 461,951 |
| May 23, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -13.04% | 1,145,231 |