Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	ASX	10.06	10.22	9.885	10.16	0.245	6,053,670	8,815	10.16	11.39
2024-05-01	Z	ASX	10.06	10.24	9.89	9.91	-0.14	8,733,806	10,683	9.88	11.18
2024-04-30	Z	ASX	10.28	10.33	10.03	10.04	-0.30	6,341,689	10,284	9.83	11.39
2024-04-29	Z	ASX	10.23	10.38	10.195	10.33	0.24	4,410,280	7,146	10.13	10.30
2024-04-26	Z	ASX	10.08	10.15	9.92	10.10	-0.04	6,221,843	10,252	9.10	10.10
2024-04-25	Z	ASX	10.01	10.26	9.90	10.15	-0.22	6,543,087	10,169	9.29	11.00
2024-04-24	Z	ASX	10.46	10.48	10.225	10.37	0.04	6,093,896	9,128	9.29	11.21
2024-04-23	Z	ASX	10.19	10.37	10.15	10.32	0.145	4,722,316	7,808	10.32	11.32
2024-04-22	Z	ASX	10.12	10.23	10.00	10.18	0.125	6,176,842	9,124	9.15	11.01
2024-04-19	Z	ASX	10.25	10.335	10.02	10.05	-0.305	7,597,851	12,667	9.16	11.45
2024-04-18	Z	ASX	10.40	10.53	10.285	10.35	-0.23	6,508,322	10,089	10.26	10.35
2024-04-17	Z	ASX	10.82	10.86	10.5101	10.59	-0.17	7,351,324	11,781	10.62	11.94
2024-04-16	Z	ASX	10.69	10.785	10.56	10.75	-0.095	4,555,993	8,269	10.20	11.72
2024-04-15	Z	ASX	11.03	11.12	10.73	10.82	-0.03	5,479,603	8,244	10.50	12.08
2024-04-12	Z	ASX	11.11	11.14	10.84	10.85	-0.36	7,540,099	15,129	10.85	11.84
2024-04-11	Z	ASX	11.09	11.225	11.00	11.21	0.25	4,220,648	7,556	10.26	11.49
2024-04-10	Z	ASX	11.06	11.22	10.93	10.95	-0.17	4,776,666	8,519	10.20	11.88
2024-04-09	Z	ASX	11.12	11.215	11.00	11.11	0.1632	5,674,900	7,794	10.91	12.09
2024-04-08	Z	ASX	11.04	11.10	10.915	10.94	-0.15	4,406,044	6,916	10.90	11.30
2024-04-05	Z	ASX	10.89	11.11	10.84	11.11	0.19	4,689,945	7,104	11.00	12.21
2024-04-04	Z	ASX	11.15	11.34	10.90	10.92	-0.175	8,186,592	8,810	10.81	11.91
2024-04-03	Z	ASX	10.87	11.11	10.815	11.08	0.21	4,017,038	7,204	9.79	12.23
2024-04-02	Z	ASX	10.75	10.93	10.75	10.87	0.055	4,448,970	7,316	9.75	12.17
2024-04-01	Z	ASX	10.77	10.99	10.74	10.82	-0.16	6,128,362	8,869	10.82	12.11
2024-03-29	Z	ASX	11.01	11.08	10.92	10.99	-0.02	0	0	10.80	11.40
2024-03-28	Z	ASX	11.01	11.08	10.92	10.99	-0.02	4,218,800	7,335	10.80	11.40
2024-03-27	Z	ASX	10.97	11.02	10.79	11.00	0.02	6,713,356	11,123	10.20	11.49
2024-03-26	Z	ASX	11.14	11.145	10.96	10.98	-0.15	5,780,817	7,847	10.96	12.15
2024-03-25	Z	ASX	11.12	11.215	11.065	11.12	-0.11	3,717,232	6,957	11.00	12.42
2024-03-22	Z	ASX	11.26	11.37	11.19	11.23	-0.12	5,249,731	7,420	11.10	12.46
2024-03-21	Z	ASX	11.42	11.53	11.32	11.35	0.16	7,992,067	9,522	11.22	11.55
2024-03-20	Z	ASX	10.86	11.2399	10.85	11.19	0.155	5,510,061	8,265	11.26	12.26
2024-03-19	Z	ASX	11.09	11.12	10.83	11.04		6,785,956	11,985	11.00	11.15
2024-03-18	Z	ASX	11.13	11.22	10.96	11.03	0.22	5,673,820	8,501	10.50	12.34
2024-03-15	Z	ASX	10.91	10.96	10.79	10.81	-0.16	10,377,175	10,082	9.67	11.99
2024-03-14	Z	ASX	11.03	11.15	10.90	10.98	-0.25	6,832,838	9,208	10.20	11.50
2024-03-13	Z	ASX	11.25	11.37	11.18	11.23	-0.135	6,432,742	10,406	11.00	11.34
2024-03-12	Z	ASX	11.18	11.38	11.09	11.36	0.37	6,302,100	9,308	10.51	11.42
2024-03-11	Z	ASX	11.05	11.09	10.80	10.99	-0.24	8,259,135	14,010	10.92	12.53
2024-03-08	Z	ASX	11.52	11.67	11.215	11.22	-0.43	10,847,312	16,242	11.22	12.00
2024-03-07	Z	ASX	11.19	11.68	11.19	11.66	1.05	9,472,051	14,248	10.61	12.53
2024-03-06	Z	ASX	10.36	10.75	10.36	10.61	0.525	7,315,242	9,899	9.78	11.82
2024-03-05	Z	ASX	10.00	10.19	9.995	10.08	0.03	6,177,528	8,491	9.23	11.08
2024-03-04	Z	ASX	10.03	10.11	9.99	10.06	0.15	6,268,323	10,202	9.98	10.92
2024-03-01	Z	ASX	9.70	9.94	9.655	9.92	0.18	8,731,370	13,247	9.00	10.79
2024-02-29	Z	ASX	9.66	9.77	9.60	9.74	0.215	6,148,327	8,573	9.60	10.57
2024-02-28	Z	ASX	9.57	9.575	9.45	9.53	-0.065	4,179,552	7,162	9.08	9.55
2024-02-27	Z	ASX	9.73	9.74	9.58	9.60	-0.27	4,486,859	8,495	9.58	9.90
2024-02-26	Z	ASX	9.84	9.88	9.78	9.86	0.045	5,394,884	7,296	9.77	10.07
2024-02-23	Z	ASX	10.02	10.035	9.78	9.81	-0.14	5,588,674	8,249	9.40	10.88
2024-02-22	Z	ASX	9.69	10.01	9.69	9.94	0.39	9,068,416	13,540	9.94	10.86
2024-02-21	Z	ASX	9.42	9.57	9.41	9.56	0.06	7,007,271	7,472	8.73	10.22
2024-02-20	Z	ASX	9.55	9.565	9.43	9.50	-0.11	6,485,986	9,279	9.10	10.22
2024-02-19	Z	ASX	9.62	9.72	9.55	9.61	-0.02	0	0	9.00	10.57
2024-02-16	Z	ASX	9.62	9.72	9.55	9.61	-0.02	5,044,779	7,174	9.00	10.57
2024-02-15	Z	ASX	9.62	9.71	9.55	9.63	0.095	6,623,357	6,956	9.65	10.45
2024-02-14	Z	ASX	9.48	9.56	9.44	9.54	0.20	6,439,322	7,885	8.73	10.35
2024-02-13	Z	ASX	9.41	9.43	9.26	9.35	-0.225	6,859,853	8,440	8.56	10.25
2024-02-12	Z	ASX	9.63	9.7057	9.545	9.58	-0.04	5,562,968	10,487	9.41	9.56
2024-02-09	Z	ASX	9.51	9.62	9.42	9.62	0.19	5,033,427	7,818	9.52	10.51
2024-02-08	Z	ASX	9.27	9.52	9.225	9.43	0.16	6,756,212	8,328	9.35	10.23
2024-02-07	Z	ASX	9.19	9.27	9.07	9.27	0.19	5,977,300	7,844	8.44	10.36
2024-02-06	Z	ASX	9.10	9.16	9.03	9.08	-0.01	5,899,543	7,644	8.24	9.45
2024-02-05	Z	ASX	8.84	9.11	8.84	9.10	0.235	5,669,022	9,018	9.07	9.88