Zoono Group Limited (ASX:ZNO)
Australia · Delayed Price · Currency is AUD 0.0520
+0.0030 (6.12%)
Sep 25, 2026, 9:59 AM AEST
Zoono Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | 16,074 |
| Sep 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -14.29% | 26,246 |
| Sep 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.82% | 2,089 |
| Sep 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.77% | 3,000 |
| Sep 15, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 16,080 |
| Sep 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.16% | 30,780 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | 30,162 |
| Sep 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 2,551 |
| Sep 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 15,372 |
| Sep 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 7,616 |
| Sep 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.00% | 47,692 |
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 400 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 213,843 |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 264 |
| Aug 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 48,125 |
| Aug 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.66% | 3,500 |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.92% | 144,577 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.08% | 29,893 |
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.77% | 5,429 |
| Aug 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.12% | 102,469 |
| Aug 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.92% | 111,397 |
| Aug 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 7,493 |
| Aug 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 72,365 |
| Aug 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.70% | 202,911 |
| Aug 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.20% | 427,974 |
| Aug 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 30,000 |
| Aug 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 115,347 |
| Jul 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.55% | 105,539 |
| Jul 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.85% | 1,000 |
| Jul 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.82% | 15,060 |
| Jul 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.85% | 3,042 |
| Jul 27, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 32,535 |
| Jul 23, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.82% | 20,367 |
| Jul 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 8,885 |
| Jul 21, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 31,503 |
| Jul 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.85% | 2,000 |
| Jul 17, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.00% | 10,000 |
| Jul 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 158,066 |
| Jul 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 1,833 |
| Jul 14, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 5.26% | 15,704 |
| Jul 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.64% | 3,180 |
| Jul 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 14,880 |
| Jul 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 50,000 |
| Jul 8, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -1.79% | 39,033 |
| Jul 7, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 1.82% | 41,776 |
| Jul 6, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.85% | 96,979 |
| Jul 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,500 |
| Jul 2, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 6,232 |
| Jun 30, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 1.89% | 117,091 |
| Jun 29, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 1.92% | 59,361 |