Zoono Group Limited Historical Data - ZNO | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Zoono Group Limited (ZNO)
Zoono Group Limited (ZNO) Historical

Zoono Group Limited (ZNO)

0.028

0.001

(3.70%)

Closed October 19 1:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.028	0.029	0.027	173405	0.02764505	DE
4	0.002	7.69230769231	0.026	0.029	0.022	224993	0.02560691	DE
12	-0.002	-6.66666666667	0.03	0.031	0.022	229640	0.02637429	DE
26	-0.051	-64.5569620253	0.079	0.079	0.022	314369	0.02856687	DE
52	-0.015	-34.8837209302	0.043	0.13	0.022	254920	0.04214623	DE
156	-0.442	-94.0425531915	0.47	0.49	0.022	177209	0.12419181	DE
260	-0.107	-79.2592592593	0.135	3.29	0.022	691607	1.21982362	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1729228500	0.028	0.001	3.70	0.028	0.028	0.028	348852
1729142100	0.027	0	0.00	0.028	0.028	0.027	42912
1729055700	0.027	0	0.00	0.027	0.027	0.027	255102
1728969300	0.027	0	0.00	0.027	0.027	0.027	520
1728882900	0.027	-0.001	-3.57	0.027	0.027	0.027	52124
1728623700	0.028	0	0.00	0.029	0.029	0.028	469192
1728537300	0.028	0	0.00	0.028	0.028	0.027	90085
1728450900	0.028	0.001	3.70	0.029	0.029	0.028	544911
1728364500	0.027	-0.001	-3.57	0.027	0.027	0.026	30821
1728278100	0.028	0.003	12.00	0.026	0.028	0.026	117063
1728022500	0.025	0	0.00	0.025	0.025	0.025	0
1727936100	0.025	0.001	4.17	0.028	0.028	0.025	247731
1727849700	0.024	0	0.00	0.024	0.024	0.024	33095
1727763300	0.024	0	0.00	0.024	0.024	0.024	53105
1727676900	0.024	0.001	4.35	0.023	0.024	0.022	643769
1727417700	0.023	0	0.00	0.023	0.023	0.023	0
1727331300	0.023	0	0.00	0.023	0.023	0.023	1923
1727244900	0.023	-0.001	-4.17	0.023	0.023	0.023	294
1727158500	0.024	0	0.00	0.025	0.025	0.023	90940
1727072100	0.024	0	0.00	0.024	0.026	0.024	288296
1726812900	0.024	-0.002	-7.69	0.026	0.026	0.024	905904
1726726500	0.026	0	0.00	0.026	0.026	0.026	0
1726640100	0.026	0.001	4.00	0.026	0.026	0.026	136581
1726553700	0.025	-0.002	-7.41	0.026	0.026	0.025	323016
1726467300	0.027	0	0.00	0.027	0.027	0.027	35000
1726208100	0.027	0.001	3.85	0.027	0.027	0.027	100489
1726121700	0.026	0	0.00	0.026	0.026	0.026	0
1726035300	0.026	0	0.00	0.026	0.026	0.026	0
1725948900	0.026	0	0.00	0.026	0.026	0.0254999	395086
1725862500	0.026	0	0.00	0.026	0.026	0.026	74948
1725603300	0.026	0.001	4.00	0.025	0.026	0.025	146660
1725516900	0.025	0	0.00	0.025	0.025	0.025	76517
1725430500	0.025	0	0.00	0.027	0.027	0.025	338519
1725344100	0.025	-0.003	-10.71	0.028	0.028	0.025	2211805
1725257700	0.028	0	0.00	0.028	0.028	0.028	3653
1724998500	0.028	0	0.00	0.028	0.028	0.028	65831
1724912100	0.028	0	0.00	0.028	0.028	0.028	156238
1724825700	0.028	0.001	3.70	0.028	0.028	0.028	39942
1724739300	0.027	-0.001	-3.57	0.027	0.027	0.027	7000
1724652900	0.028	0	0.00	0.028	0.028	0.028	297851
1724393700	0.028	0	0.00	0.028	0.028	0.028	220966
1724307300	0.028	0.001	3.70	0.028	0.028	0.028	69253
1724220900	0.027	-0.001	-3.57	0.028	0.0285	0.027	180479
1724134500	0.028	0	0.00	0.029	0.029	0.028	106302
1724048100	0.028	0	0.00	0.028	0.028	0.028	197871
1723788900	0.028	0	0.00	0.028	0.028	0.028	0
1723702500	0.028	0.001	3.70	0.027	0.028	0.027	461000
1723616100	0.027	-0.001	-3.57	0.027	0.027	0.027	6464
1723529700	0.028	0	0.00	0.028	0.028	0.028	122411
1723443300	0.028	0	0.00	0.028	0.028	0.028	0
1723184100	0.028	0.001	3.70	0.028	0.03	0.028	167324
1723097700	0.027	0	0.00	0.027	0.027	0.027	16667
1723011300	0.027	-0.004	-12.90	0.031	0.031	0.027	276228
1722924900	0.031	0.004	14.81	0.03	0.031	0.03	77821
1722838500	0.027	0	0.00	0.027	0.027	0.026	342236
1722579300	0.027	-0.001	-3.57	0.028	0.028	0.027	50444
1722492900	0.028	0	0.00	0.03	0.03	0.028	573771
1722406500	0.028	-0.001	-3.45	0.028	0.028	0.028	427
1722320100	0.029	-0.001	-3.33	0.027	0.029	0.027	125856
1722233700	0.03	0.003	11.11	0.03	0.03	0.03	1000
1721974500	0.027	-0.002	-6.90	0.03	0.03	0.027	281882
1721888100	0.029	-0.001	-3.33	0.03	0.03	0.027	658515
1721801700	0.03	0	0.00	0.03	0.03	0.03	64799
1721715300	0.03	0	0.00	0.03	0.03	0.03	169864
1721628900	0.03	0.001	3.45	0.029	0.03	0.029	52487
1721369700	0.029	-0.002	-6.45	0.031	0.031	0.029	333413

Fidelity Systematic US H...

Metrics Master Income

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions