Zeal Aqua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	12.08	12.09	11.48	11.75	11.75	-2.73%	330,644
Jul 2, 2026	11.68	12.09	11.68	12.08	12.08	1.68%	45,945
Jul 1, 2026	12.14	12.14	11.71	11.88	11.88	-0.08%	35,194
Jun 30, 2026	12.00	12.00	11.75	11.89	11.89	0.08%	52,951
Jun 29, 2026	12.01	12.30	11.80	11.88	11.88	-1.57%	126,473
Jun 25, 2026	12.25	12.25	11.85	12.07	12.07	0.50%	71,137
Jun 24, 2026	12.30	12.49	11.82	12.01	12.01	-3.46%	155,491
Jun 23, 2026	12.85	12.85	12.30	12.44	12.44	-2.12%	54,986
Jun 22, 2026	12.77	12.87	12.31	12.71	12.71	3.67%	107,329
Jun 19, 2026	11.80	12.26	11.65	12.26	12.26	4.97%	306,088
Jun 18, 2026	11.40	11.84	11.32	11.68	11.68	0.43%	96,922
Jun 17, 2026	11.84	11.84	11.51	11.63	11.63	-0.26%	79,942
Jun 16, 2026	11.85	11.85	11.41	11.66	11.66	0.34%	80,946
Jun 15, 2026	11.39	11.75	11.28	11.62	11.62	2.02%	150,935
Jun 12, 2026	11.63	11.80	11.05	11.39	11.39	-2.06%	287,751
Jun 11, 2026	11.71	12.00	11.14	11.63	11.63	-0.68%	159,832
Jun 10, 2026	11.89	12.00	11.24	11.71	11.71	-1.01%	245,939
Jun 9, 2026	11.60	12.14	11.29	11.83	11.83	-0.42%	174,856
Jun 8, 2026	11.82	12.15	11.60	11.88	11.88	-1.90%	183,776
Jun 5, 2026	12.36	12.57	11.90	12.11	12.11	-2.10%	145,651
Jun 4, 2026	12.79	12.79	12.00	12.37	12.37	1.31%	108,914
Jun 3, 2026	12.27	12.65	11.77	12.21	12.21	-0.49%	131,393
Jun 2, 2026	12.72	12.72	12.10	12.27	12.27	-3.61%	193,577
Jun 1, 2026	13.00	13.26	12.73	12.73	12.73	-4.93%	116,390
May 29, 2026	14.15	14.15	13.39	13.39	13.39	-4.97%	228,848
May 27, 2026	13.88	14.39	13.88	14.09	14.09	-0.21%	112,050
May 26, 2026	14.50	14.50	13.91	14.12	14.12	-0.91%	69,810
May 25, 2026	14.28	14.54	13.85	14.25	14.25	-0.21%	104,276
May 22, 2026	14.47	14.47	13.51	14.28	14.28	0.99%	109,330
May 21, 2026	14.70	14.71	13.80	14.14	14.14	0.43%	171,228
May 20, 2026	13.99	14.60	13.70	14.08	14.08	0.64%	91,348
May 19, 2026	13.27	14.15	13.27	13.99	13.99	2.64%	75,670
May 18, 2026	13.49	13.70	13.15	13.63	13.63	0.52%	79,719
May 15, 2026	13.49	13.75	13.00	13.56	13.56	1.12%	105,108
May 14, 2026	14.14	14.14	13.15	13.41	13.41	-3.11%	107,906
May 13, 2026	13.90	14.17	13.75	13.84	13.84	-0.22%	68,837
May 12, 2026	14.35	14.66	13.85	13.87	13.87	-4.80%	188,841
May 11, 2026	13.85	14.98	13.85	14.57	14.57	2.10%	213,634
May 8, 2026	14.54	14.59	14.18	14.27	14.27	-1.31%	74,145
May 7, 2026	14.33	14.75	14.06	14.46	14.46	1.97%	83,002
May 6, 2026	14.62	14.62	14.15	14.18	14.18	-1.18%	60,421
May 5, 2026	14.21	14.70	14.10	14.35	14.35	0.99%	74,958
May 4, 2026	14.33	14.77	14.10	14.21	14.21	-0.84%	119,504
Apr 30, 2026	14.75	14.75	14.17	14.33	14.33	-2.45%	65,553
Apr 29, 2026	14.33	14.77	14.32	14.69	14.69	2.58%	111,455