Zeal Aqua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.38	11.38	10.92	11.02	11.02	-0.81%	25,140
Sep 10, 2026	11.24	11.70	10.94	11.11	11.11	0.54%	175,167
Sep 9, 2026	10.91	11.15	10.91	11.05	11.05	0.91%	50,469
Sep 8, 2026	10.99	11.33	10.84	10.95	10.95	0.09%	52,925
Sep 7, 2026	10.85	11.16	10.85	10.94	10.94	-0.27%	47,371
Sep 4, 2026	11.09	11.22	10.95	10.97	10.97	-1.08%	60,494
Sep 3, 2026	11.34	11.34	10.81	11.09	11.09	-0.18%	55,425
Sep 2, 2026	11.40	11.40	11.00	11.11	11.11	-0.18%	34,865
Sep 1, 2026	11.30	11.30	10.86	11.13	11.13	0.45%	44,760
Aug 31, 2026	11.01	11.20	11.01	11.08	11.08	0.64%	92,545
Aug 28, 2026	11.00	11.12	10.83	11.01	11.01	0.09%	36,962
Aug 27, 2026	10.84	11.14	10.84	11.00	11.00	0.73%	26,783
Aug 26, 2026	11.23	11.23	10.87	10.92	10.92	0.46%	61,266
Aug 25, 2026	10.92	11.19	10.80	10.87	10.87	-0.37%	62,857
Aug 24, 2026	11.39	11.39	10.76	10.91	10.91	-	46,936
Aug 21, 2026	11.00	11.30	10.70	10.91	10.91	-0.64%	39,315
Aug 20, 2026	10.93	11.15	10.92	10.98	10.98	0.83%	33,419
Aug 19, 2026	11.07	11.23	10.81	10.89	10.89	-1.63%	49,982
Aug 18, 2026	11.17	11.17	10.87	11.07	11.07	1.47%	63,328
Aug 17, 2026	11.58	11.58	10.75	10.91	10.91	-3.19%	142,921
Aug 14, 2026	10.77	11.35	10.56	11.27	11.27	4.64%	181,764
Aug 13, 2026	10.87	11.13	10.05	10.77	10.77	-0.92%	109,136
Aug 12, 2026	11.22	11.22	10.86	10.87	10.87	-1.81%	168,542
Aug 11, 2026	10.95	11.11	10.85	11.07	11.07	0.18%	61,709
Aug 10, 2026	11.10	11.42	10.90	11.05	11.05	-0.72%	131,691
Aug 7, 2026	11.03	11.25	11.03	11.13	11.13	-0.71%	40,832
Aug 6, 2026	11.12	11.27	11.12	11.21	11.21	0.99%	34,678
Aug 5, 2026	11.16	11.34	11.03	11.10	11.10	-0.89%	64,409
Aug 4, 2026	11.33	11.33	11.02	11.20	11.20	-	43,730
Aug 3, 2026	11.21	11.35	11.02	11.20	11.20	1.27%	25,917
Jul 31, 2026	11.04	11.29	10.95	11.06	11.06	-0.09%	60,545
Jul 30, 2026	11.12	11.20	11.05	11.07	11.07	-0.90%	22,803
Jul 29, 2026	11.11	11.35	11.08	11.17	11.17	0.72%	29,174
Jul 28, 2026	11.43	11.43	11.06	11.09	11.09	-0.45%	46,584
Jul 27, 2026	11.10	11.50	10.80	11.14	11.14	0.54%	67,575
Jul 24, 2026	11.09	11.40	11.01	11.08	11.08	-1.86%	64,211
Jul 23, 2026	11.13	11.50	11.11	11.29	11.29	-0.35%	60,809
Jul 22, 2026	11.50	11.50	11.13	11.33	11.33	-0.26%	54,459
Jul 21, 2026	11.39	11.62	11.10	11.36	11.36	-0.18%	37,558
Jul 20, 2026	11.40	11.45	11.07	11.38	11.38	-0.44%	29,962
Jul 17, 2026	11.62	11.66	11.26	11.43	11.43	-1.64%	84,173
Jul 16, 2026	11.50	11.69	11.05	11.62	11.62	1.13%	67,654
Jul 15, 2026	11.76	11.76	11.26	11.49	11.49	0.26%	107,484
Jul 14, 2026	11.54	11.80	11.40	11.46	11.46	-0.69%	58,641
Jul 13, 2026	11.59	11.59	11.26	11.54	11.54	-0.43%	72,978
Jul 10, 2026	11.71	11.71	10.88	11.59	11.59	1.76%	84,889
Jul 9, 2026	11.82	11.82	11.20	11.39	11.39	-2.65%	107,097
Jul 8, 2026	11.60	11.93	11.33	11.70	11.70	1.83%	93,229
Jul 7, 2026	11.30	11.69	11.30	11.49	11.49	0.88%	47,797
Jul 6, 2026	11.70	11.85	11.21	11.39	11.39	-3.06%	151,132