ASX:ZYAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.27	10.31	10.23	10.28	10.28	-	10,803
Mar 26, 2026	10.40	10.40	10.26	10.28	10.28	0.29%	4,407
Mar 25, 2026	10.27	10.30	10.25	10.25	10.25	0.39%	10,463
Mar 24, 2026	10.22	10.23	10.18	10.21	10.21	0.49%	2,626
Mar 23, 2026	10.22	10.22	10.04	10.16	10.16	-0.59%	28,218
Mar 20, 2026	10.31	10.32	10.20	10.22	10.22	-0.49%	2,809
Mar 19, 2026	10.42	10.42	10.26	10.27	10.27	-0.77%	7,230
Mar 18, 2026	10.32	10.35	10.29	10.35	10.35	0.29%	5,225
Mar 17, 2026	10.33	10.33	10.30	10.32	10.32	0.29%	52,235
Mar 16, 2026	10.22	10.32	10.22	10.29	10.29	-0.10%	7,447
Mar 13, 2026	10.16	10.33	10.16	10.30	10.30	1.28%	9,785
Mar 12, 2026	10.31	10.31	10.17	10.17	10.17	-1.45%	10,953
Mar 11, 2026	10.30	10.32	10.28	10.32	10.32	1.08%	3,433
Mar 10, 2026	10.28	10.29	10.19	10.21	10.21	0.79%	5,177
Mar 9, 2026	10.17	10.17	10.02	10.13	10.13	-2.31%	19,174
Mar 6, 2026	10.48	10.48	10.34	10.37	10.37	-1.05%	26,624
Mar 5, 2026	10.48	10.49	10.45	10.48	10.48	0.96%	6,566
Mar 4, 2026	10.64	10.64	10.37	10.38	10.38	-1.89%	6,906
Mar 3, 2026	10.60	10.66	10.54	10.58	10.58	-0.56%	12,053
Mar 2, 2026	10.64	10.65	10.57	10.64	10.64	0.57%	8,754
Feb 27, 2026	10.59	10.60	10.54	10.58	10.58	-0.09%	13,551
Feb 26, 2026	10.65	10.65	10.58	10.59	10.59	0.47%	6,178
Feb 25, 2026	10.50	10.54	10.50	10.54	10.54	0.86%	5,402
Feb 24, 2026	10.45	10.46	10.43	10.45	10.45	0.38%	11,602
Feb 23, 2026	10.45	10.50	10.40	10.41	10.41	-0.38%	34,594
Feb 20, 2026	10.43	10.46	10.39	10.45	10.45	0.38%	20,778
Feb 19, 2026	10.25	10.45	10.25	10.41	10.41	1.86%	14,652
Feb 18, 2026	10.14	10.23	10.14	10.22	10.22	0.79%	27,556
Feb 17, 2026	10.25	10.25	10.14	10.14	10.14	0.30%	3,765
Feb 16, 2026	10.25	10.25	10.08	10.11	10.11	-0.69%	8,162
Feb 13, 2026	10.23	10.25	10.15	10.18	10.18	-0.39%	14,252
Feb 12, 2026	10.20	10.28	10.20	10.22	10.22	1.39%	11,289
Feb 11, 2026	9.93	10.08	9.93	10.08	10.08	1.51%	5,524
Feb 10, 2026	10.03	10.03	9.92	9.93	9.93	-0.80%	8,921
Feb 9, 2026	9.89	10.02	9.89	10.01	10.01	1.52%	2,569
Feb 6, 2026	10.00	10.00	9.84	9.86	9.86	-1.50%	4,929
Feb 5, 2026	10.04	10.04	10.01	10.01	10.01	-0.30%	8,087
Feb 4, 2026	9.91	10.05	9.88	10.04	10.04	1.31%	14,293
Feb 3, 2026	9.86	9.93	9.86	9.91	9.91	0.51%	7,167
Feb 2, 2026	9.92	9.94	9.84	9.86	9.86	-0.50%	24,315
Jan 30, 2026	9.93	9.99	9.90	9.91	9.91	0.10%	44,001
Jan 29, 2026	9.85	9.90	9.84	9.90	9.90	0.41%	6,924
Jan 28, 2026	9.89	9.91	9.84	9.86	9.86	0.10%	7,957
Jan 27, 2026	9.77	9.88	9.77	9.85	9.85	1.34%	42,056
Jan 23, 2026	9.80	9.80	9.71	9.72	9.72	-0.41%	9,025
Jan 22, 2026	9.66	9.78	9.66	9.76	9.76	1.14%	11,550
Jan 21, 2026	9.69	9.69	9.63	9.65	9.65	-0.52%	3,699
Jan 20, 2026	9.76	9.76	9.70	9.70	9.70	-0.61%	1,112
Jan 19, 2026	9.80	9.80	9.76	9.76	9.76	-0.41%	1,716
Jan 16, 2026	9.76	9.80	9.75	9.80	9.80	0.41%	4,867