Zeal Aqua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	10.60	10.60	10.20	10.31	10.31	-0.29%	39,079
Oct 5, 2026	10.33	10.98	10.16	10.34	10.34	0.10%	42,891
Oct 1, 2026	10.79	10.79	10.07	10.33	10.33	-3.19%	37,854
Sep 30, 2026	10.84	10.99	10.52	10.67	10.67	2.01%	69,923
Sep 29, 2026	10.49	10.80	10.26	10.46	10.46	0.67%	23,713
Sep 28, 2026	10.42	10.83	10.32	10.39	10.39	-0.19%	24,456
Sep 25, 2026	10.37	11.00	10.20	10.41	10.41	-0.10%	165,092
Sep 24, 2026	10.32	11.00	10.31	10.42	10.42	-0.48%	51,051
Sep 23, 2026	10.69	10.69	10.30	10.47	10.47	0.87%	44,778
Sep 22, 2026	10.82	11.01	9.74	10.38	10.38	-4.07%	203,009
Sep 21, 2026	10.71	10.98	10.62	10.82	10.82	1.41%	19,341
Sep 18, 2026	10.81	10.95	10.60	10.67	10.67	-0.74%	34,845
Sep 17, 2026	10.98	10.99	10.60	10.75	10.75	-1.19%	46,578
Sep 16, 2026	10.64	10.94	10.64	10.88	10.88	1.97%	43,162
Sep 15, 2026	11.00	11.10	10.49	10.67	10.67	-3.18%	116,213
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%	92,645
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%	26,789
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