ASX:ZYAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	10.36	10.40	10.32	10.36	10.36	-0.10%	14,602
Apr 20, 2026	10.44	10.44	10.35	10.37	10.37	-0.67%	3,481
Apr 17, 2026	10.55	10.55	10.39	10.44	10.44	0.10%	7,147
Apr 16, 2026	10.55	10.55	10.43	10.43	10.43	-1.04%	4,598
Apr 15, 2026	10.61	10.61	10.54	10.54	10.54	-0.57%	5,611
Apr 14, 2026	10.59	10.66	10.56	10.60	10.60	0.09%	7,458
Apr 13, 2026	10.60	10.62	10.57	10.59	10.59	0.28%	11,518
Apr 10, 2026	10.36	10.61	10.36	10.56	10.56	-0.38%	15,213
Apr 9, 2026	10.55	10.60	10.55	10.60	10.60	0.66%	24,960
Apr 8, 2026	10.42	10.56	10.42	10.53	10.53	1.35%	25,499
Apr 7, 2026	10.32	10.46	10.32	10.39	10.39	1.27%	5,883
Apr 2, 2026	10.35	10.35	10.26	10.26	10.26	-0.48%	26,276
Apr 1, 2026	10.24	10.31	10.24	10.31	10.31	0.78%	14,599
Mar 31, 2026	10.15	10.27	10.15	10.23	10.23	-0.20%	31,762
Mar 30, 2026	10.28	10.28	10.18	10.25	10.18	-0.29%	50,035
Mar 27, 2026	10.27	10.31	10.23	10.28	10.21	-	10,803
Mar 26, 2026	10.40	10.40	10.26	10.28	10.21	0.29%	4,407
Mar 25, 2026	10.27	10.30	10.25	10.25	10.18	0.39%	10,463
Mar 24, 2026	10.22	10.23	10.18	10.21	10.14	0.49%	2,626
Mar 23, 2026	10.22	10.22	10.04	10.16	10.09	-0.59%	28,218
Mar 20, 2026	10.31	10.32	10.20	10.22	10.15	-0.49%	2,809
Mar 19, 2026	10.42	10.42	10.26	10.27	10.20	-0.77%	7,230
Mar 18, 2026	10.32	10.35	10.29	10.35	10.28	0.29%	5,225
Mar 17, 2026	10.33	10.33	10.30	10.32	10.25	0.29%	52,235
Mar 16, 2026	10.22	10.32	10.22	10.29	10.22	-0.10%	7,447
Mar 13, 2026	10.16	10.33	10.16	10.30	10.23	1.28%	9,785
Mar 12, 2026	10.31	10.31	10.17	10.17	10.10	-1.45%	10,953
Mar 11, 2026	10.30	10.32	10.28	10.32	10.25	1.08%	3,433
Mar 10, 2026	10.28	10.29	10.19	10.21	10.14	0.79%	5,177
Mar 9, 2026	10.17	10.17	10.02	10.13	10.06	-2.31%	19,174
Mar 6, 2026	10.48	10.48	10.34	10.37	10.30	-1.05%	26,624
Mar 5, 2026	10.48	10.49	10.45	10.48	10.41	0.96%	6,566
Mar 4, 2026	10.64	10.64	10.37	10.38	10.31	-1.89%	6,906
Mar 3, 2026	10.60	10.66	10.54	10.58	10.51	-0.56%	12,053
Mar 2, 2026	10.64	10.65	10.57	10.64	10.57	0.57%	8,754
Feb 27, 2026	10.59	10.60	10.54	10.58	10.51	-0.09%	13,551
Feb 26, 2026	10.65	10.65	10.58	10.59	10.52	0.47%	6,178
Feb 25, 2026	10.50	10.54	10.50	10.54	10.47	0.86%	5,402
Feb 24, 2026	10.45	10.46	10.43	10.45	10.38	0.38%	11,602
Feb 23, 2026	10.45	10.50	10.40	10.41	10.34	-0.38%	34,594
Feb 20, 2026	10.43	10.46	10.39	10.45	10.38	0.38%	20,778
Feb 19, 2026	10.25	10.45	10.25	10.41	10.34	1.86%	14,652
Feb 18, 2026	10.14	10.23	10.14	10.22	10.15	0.79%	27,556
Feb 17, 2026	10.25	10.25	10.14	10.14	10.07	0.30%	3,765
Feb 16, 2026	10.25	10.25	10.08	10.11	10.04	-0.69%	8,162
Feb 13, 2026	10.23	10.25	10.15	10.18	10.11	-0.39%	14,252
Feb 12, 2026	10.20	10.28	10.20	10.22	10.15	1.39%	11,289
Feb 11, 2026	9.93	10.08	9.93	10.08	10.01	1.51%	5,524
Feb 10, 2026	10.03	10.03	9.92	9.93	9.86	-0.80%	8,921
Feb 9, 2026	9.89	10.02	9.89	10.01	9.94	1.52%	2,569