ASX:ZYUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	15.08	15.16	15.08	15.16	-	1.20%	399
Jul 27, 2026	15.01	15.02	14.98	14.98	14.98	0.54%	3,258
Jul 24, 2026	14.90	14.93	14.89	14.90	14.90	-0.07%	2,015
Jul 23, 2026	14.90	14.94	14.87	14.91	14.91	-	3,000
Jul 22, 2026	14.85	14.91	14.82	14.91	14.91	0.40%	3,560
Jul 21, 2026	14.95	14.95	14.85	14.85	14.85	-0.67%	5,332
Jul 20, 2026	15.10	15.10	14.90	14.95	14.95	-1.45%	4,722
Jul 17, 2026	15.07	15.17	15.07	15.17	15.17	2.92%	2,574
Jul 16, 2026	14.74	14.83	14.74	14.74	14.74	0.34%	1,697
Jul 15, 2026	14.87	14.87	14.64	14.69	14.69	-1.21%	6,460
Jul 14, 2026	14.95	14.96	14.87	14.87	14.87	-0.27%	33,475
Jul 13, 2026	14.80	14.94	14.79	14.91	14.91	1.64%	37,726
Jul 10, 2026	14.73	14.75	14.63	14.67	14.67	-0.41%	12,412
Jul 9, 2026	14.89	14.89	14.72	14.73	14.73	-1.07%	6,599
Jul 8, 2026	14.85	14.93	14.85	14.89	14.89	0.47%	9,571
Jul 7, 2026	14.86	14.86	14.77	14.82	14.82	-0.27%	29,132
Jul 6, 2026	14.81	14.87	14.73	14.86	14.86	0.34%	50,956
Jul 3, 2026	14.90	14.92	14.78	14.81	14.81	0.61%	2,917
Jul 2, 2026	14.81	14.81	14.65	14.72	14.72	0.94%	13,676
Jul 1, 2026	15.05	15.05	14.79	14.81	14.58	-2.05%	3,141
Jun 30, 2026	15.12	15.14	15.09	15.12	14.89	0.60%	7,974
Jun 29, 2026	15.04	15.14	15.03	15.03	14.80	0.07%	39,481
Jun 26, 2026	14.90	15.09	14.89	15.02	14.79	2.04%	80,279
Jun 25, 2026	14.71	14.74	14.71	14.72	14.49	0.07%	25,639
Jun 24, 2026	14.69	14.77	14.69	14.71	14.48	1.73%	18,106
Jun 23, 2026	14.02	14.46	14.02	14.46	14.24	1.26%	35,094
Jun 22, 2026	14.35	14.35	14.27	14.28	14.06	-0.42%	12,840
Jun 19, 2026	14.30	14.34	14.30	14.34	14.12	0.14%	9,974
Jun 18, 2026	14.40	14.40	14.30	14.32	14.10	-0.90%	3,854
Jun 17, 2026	14.49	14.52	14.45	14.45	14.23	-0.28%	6,023
Jun 16, 2026	14.50	14.52	14.46	14.49	14.27	-0.82%	16,853
Jun 15, 2026	14.56	14.61	14.56	14.61	14.39	0.41%	26,092
Jun 12, 2026	14.53	14.55	14.47	14.55	14.33	-0.14%	13,047
Jun 11, 2026	14.57	14.65	14.54	14.57	14.35	1.11%	16,696
Jun 10, 2026	14.34	14.44	14.34	14.41	14.19	1.55%	14,353
Jun 9, 2026	14.21	14.25	14.16	14.19	13.97	1.21%	2,680
Jun 5, 2026	13.86	14.08	13.86	14.02	13.81	1.15%	5,696
Jun 4, 2026	13.83	13.86	13.80	13.86	13.65	-	29,868
Jun 3, 2026	13.84	13.86	13.84	13.86	13.65	0.95%	758
Jun 2, 2026	13.73	13.80	13.72	13.73	13.52	-0.51%	2,457
Jun 1, 2026	14.00	14.00	13.80	13.80	13.59	-1.29%	9,641
May 29, 2026	14.18	14.18	13.98	13.98	13.77	-1.41%	4,880
May 28, 2026	14.14	14.20	14.13	14.18	13.96	0.85%	4,218
May 27, 2026	14.15	14.15	14.01	14.06	13.84	-0.64%	844
May 26, 2026	14.12	14.16	14.12	14.15	13.93	0.21%	3,792
May 25, 2026	14.15	14.15	14.07	14.12	13.90	0.14%	1,995
May 22, 2026	14.11	14.11	14.05	14.10	13.88	0.50%	3,694
May 21, 2026	14.03	14.07	14.00	14.03	13.82	-0.21%	12,777
May 20, 2026	13.98	14.06	13.70	14.06	13.84	0.57%	5,645
May 19, 2026	13.89	13.99	13.89	13.98	13.77	2.12%	9,129