ASX:ZYUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	13.69	13.76	13.68	13.72	13.72	0.22%	12,705
May 11, 2026	13.70	13.70	13.62	13.69	13.69	-0.73%	14,747
May 8, 2026	13.70	13.83	13.70	13.79	13.79	0.07%	10,403
May 7, 2026	13.88	13.88	13.78	13.78	13.78	-0.72%	7,101
May 6, 2026	13.80	14.00	13.80	13.88	13.88	0.07%	3,507
May 5, 2026	13.80	13.88	13.80	13.87	13.87	0.22%	6,658
May 4, 2026	13.98	13.98	13.82	13.84	13.84	-1.00%	6,859
May 1, 2026	13.82	14.00	13.82	13.98	13.98	1.38%	2,170
Apr 30, 2026	13.75	13.82	13.75	13.79	13.79	-0.58%	14,885
Apr 29, 2026	13.71	13.87	13.71	13.87	13.87	1.17%	9,064
Apr 28, 2026	13.71	13.74	13.68	13.71	13.71	-	2,806
Apr 27, 2026	13.87	13.87	13.68	13.71	13.71	-1.15%	3,702
Apr 24, 2026	13.76	14.34	13.75	13.87	13.87	0.87%	9,422
Apr 23, 2026	13.78	13.78	13.71	13.75	13.75	-0.22%	60
Apr 22, 2026	13.83	13.83	13.78	13.78	13.78	-0.86%	993
Apr 21, 2026	14.04	14.04	13.87	13.90	13.90	0.14%	3,684
Apr 20, 2026	13.84	13.89	13.84	13.88	13.88	0.36%	3,335
Apr 17, 2026	13.66	13.84	13.66	13.83	13.83	1.39%	6,346
Apr 16, 2026	14.18	14.18	13.60	13.64	13.64	-0.87%	9,440
Apr 15, 2026	13.83	13.83	13.76	13.76	13.76	-0.79%	16,736
Apr 14, 2026	13.97	13.97	13.84	13.87	13.87	-0.72%	12,625
Apr 13, 2026	14.00	14.00	13.95	13.97	13.97	-0.57%	7,756
Apr 10, 2026	14.20	14.20	14.04	14.05	14.05	-	693
Apr 9, 2026	14.10	14.12	14.05	14.05	14.05	-0.14%	6,546
Apr 8, 2026	14.24	14.24	14.01	14.07	14.07	-1.54%	18,842
Apr 7, 2026	14.25	14.32	14.25	14.29	14.29	0.14%	5,729
Apr 2, 2026	14.28	14.28	14.20	14.27	14.27	-0.07%	3,140
Apr 1, 2026	14.32	14.32	14.23	14.28	14.28	-1.38%	3,965
Mar 31, 2026	14.40	14.49	14.38	14.48	14.48	0.91%	4,348
Mar 30, 2026	14.36	14.36	14.29	14.35	14.24	0.28%	8,524
Mar 27, 2026	14.19	14.42	14.19	14.31	14.20	1.35%	1,764
Mar 26, 2026	14.14	14.18	14.11	14.12	14.02	-0.21%	6,319
Mar 25, 2026	14.27	14.27	14.07	14.15	14.04	0.78%	11,870
Mar 24, 2026	14.00	14.05	13.99	14.04	13.94	0.72%	5,149
Mar 23, 2026	13.91	13.95	13.86	13.94	13.84	-	8,562
Mar 20, 2026	13.55	13.97	13.55	13.94	13.84	-0.57%	2,831
Mar 19, 2026	14.10	14.10	13.97	14.02	13.92	-0.57%	9,390
Mar 18, 2026	14.20	14.20	14.08	14.10	14.00	-	279
Mar 17, 2026	14.27	14.28	14.10	14.10	14.00	-1.19%	2,346
Mar 16, 2026	14.13	14.51	14.13	14.27	14.16	1.13%	10,763
Mar 13, 2026	14.09	14.11	14.07	14.11	14.01	0.79%	23,540
Mar 12, 2026	14.05	14.05	13.95	14.00	13.90	-1.13%	9,405
Mar 11, 2026	14.43	14.43	14.16	14.16	14.05	-1.87%	7,689
Mar 10, 2026	14.45	14.45	14.42	14.43	14.32	-1.10%	4,922
Mar 9, 2026	14.71	14.72	14.59	14.59	14.48	-0.88%	65,758
Mar 6, 2026	14.79	14.79	14.70	14.72	14.61	-	2,441
Mar 5, 2026	14.68	14.72	14.65	14.72	14.61	-0.88%	5,258
Mar 4, 2026	14.77	14.85	14.77	14.85	14.74	0.61%	5,782
Mar 3, 2026	14.80	14.80	14.74	14.76	14.65	0.54%	4,220
Mar 2, 2026	14.65	14.75	14.65	14.68	14.57	0.20%	13,148