ASX:ZYAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	10.40	10.47	10.40	10.41	10.41	0.77%	12,141
Oct 29, 2026	10.27	10.33	10.26	10.33	10.33	1.27%	15,782
Oct 28, 2026	10.30	10.30	10.20	10.20	10.20	-1.26%	6,604
Oct 27, 2026	10.34	10.34	10.28	10.33	10.33	-0.19%	2,161
Oct 26, 2026	10.30	10.35	10.25	10.35	10.35	0.29%	1,941
Oct 23, 2026	10.28	10.32	10.27	10.32	10.32	0.58%	43,065
Oct 22, 2026	10.29	10.29	10.20	10.26	10.26	0.29%	7,410
Oct 21, 2026	10.25	10.26	10.21	10.23	10.23	0.29%	5,788
Oct 20, 2026	10.26	10.26	10.14	10.20	10.20	-0.29%	6,693
Oct 19, 2026	10.21	10.25	10.21	10.23	10.23	0.49%	5,807
Oct 16, 2026	10.29	10.29	10.17	10.18	10.18	-0.29%	6,418
Oct 15, 2026	10.18	10.21	10.06	10.21	10.21	1.49%	3,417
Oct 14, 2026	10.19	10.19	10.04	10.06	10.06	-0.69%	5,927
Oct 13, 2026	10.03	10.13	10.03	10.13	10.13	1.00%	14,869
Oct 12, 2026	9.98	10.04	9.95	10.03	10.03	0.50%	30,995
Oct 9, 2026	10.00	10.00	9.96	9.98	9.98	0.10%	9,204
Oct 8, 2026	9.95	9.99	9.94	9.97	9.97	0.10%	6,793
Oct 7, 2026	9.98	9.99	9.95	9.96	9.96	-0.20%	19,619
Oct 6, 2026	9.93	10.00	9.92	9.98	9.98	0.50%	29,787
Oct 5, 2026	9.85	9.99	9.85	9.93	9.93	-0.10%	7,774
Oct 2, 2026	10.10	10.10	9.89	9.94	9.94	1.04%	51,183
Oct 1, 2026	10.19	10.19	10.00	10.00	9.84	-2.72%	54,357
Sep 30, 2026	10.20	10.31	10.10	10.28	10.11	1.48%	7,935
Sep 29, 2026	10.18	10.18	10.13	10.13	9.97	-0.39%	17,747
Sep 28, 2026	10.12	10.19	10.11	10.17	10.01	0.59%	8,382
Sep 25, 2026	10.14	10.14	10.09	10.11	9.95	-0.20%	5,480
Sep 24, 2026	10.12	10.17	10.07	10.13	9.97	-0.34%	5,573
Sep 23, 2026	10.24	10.24	10.15	10.17	10.00	-0.64%	1,981
Sep 22, 2026	10.28	10.28	10.20	10.23	10.06	-0.39%	7,935
Sep 21, 2026	10.24	10.27	10.22	10.27	10.10	0.39%	14,740
Sep 18, 2026	10.28	10.30	10.23	10.23	10.06	-0.49%	15,713
Sep 17, 2026	10.28	10.29	10.25	10.28	10.11	0.59%	2,950
Sep 16, 2026	10.25	10.29	10.22	10.22	10.05	-3.22%	8,184
Sep 15, 2026	10.26	10.56	10.19	10.56	10.39	2.92%	74,040
Sep 14, 2026	10.34	10.34	10.24	10.26	10.09	0.20%	14,563
Sep 11, 2026	10.29	10.29	10.20	10.24	10.07	0.59%	13,261
Sep 10, 2026	10.23	10.23	10.16	10.18	10.02	-0.68%	5,719
Sep 9, 2026	10.32	10.32	10.25	10.25	10.08	-0.10%	41
Sep 8, 2026	10.35	10.35	10.26	10.26	10.09	-0.87%	25,636
Sep 7, 2026	10.32	10.36	10.32	10.35	10.18	0.29%	2,510
Sep 4, 2026	10.29	10.38	10.29	10.32	10.15	-	17,237
Sep 3, 2026	10.30	10.34	10.30	10.32	10.15	0.58%	7,971
Sep 2, 2026	10.22	10.27	10.22	10.26	10.09	-	741
Sep 1, 2026	10.30	10.30	10.21	10.26	10.09	0.10%	11,769
Aug 31, 2026	10.23	10.29	10.23	10.25	10.08	-	5,512
Aug 28, 2026	10.15	10.25	10.15	10.25	10.08	1.18%	12,323
Aug 27, 2026	10.20	10.20	10.13	10.13	9.97	-0.69%	26,910
Aug 26, 2026	10.28	10.28	10.20	10.20	10.03	-0.68%	11,842
Aug 25, 2026	10.20	10.31	10.20	10.27	10.10	0.69%	7,408
Aug 24, 2026	10.22	10.24	10.18	10.20	10.03	-0.49%	21,042