Zicom Group Limited ZGL
ASX · Australia · Producer Manufacturing
AUD 0.15000.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 0 |
| 2026-09-30 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 0 |
| 2026-09-29 | AUD 0.15 | +7.14% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 15.43K |
| 2026-09-28 | AUD 0.14 | -6.67% | AUD 0.14 | AUD 0.14 | AUD 0.14 |
| 51.97K |
| 2026-09-25 | AUD 0.15 | -9.09% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 115.17K |
| 2026-09-24 | AUD 0.17 | +17.86% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 98.06K |
| 2026-09-23 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-09-22 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-09-21 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-09-18 | AUD 0.14 | -12.50% | AUD 0.16 | AUD 0.17 | AUD 0.14 | 139.73K |
| 2026-09-17 | AUD 0.16 | +14.29% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 120.00K |
| 2026-09-16 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-09-15 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-09-14 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-09-11 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-09-10 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-09-09 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-09-08 | AUD 0.14 | -6.67% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 4.70K |
| 2026-09-07 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 0 |
| 2026-09-04 | AUD 0.15 | +7.14% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 60.08K |
| 2026-09-03 | AUD 0.14 | -6.67% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 64.31K |
| 2026-09-02 | AUD 0.15 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 98.48K |
| 2026-09-01 | AUD 0.15 | +25.00% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 215.84K |
| 2026-08-31 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-08-28 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-08-27 | AUD 0.12 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 29.23K |
| 2026-08-26 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-08-25 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-08-24 | AUD 0.12 | -14.29% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 6.89K |
| 2026-08-21 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-08-20 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 36.60K |
| 2026-08-19 | AUD 0.14 | +21.74% | AUD 0.12 | AUD 0.14 | AUD 0.12 | 16.09K |
| 2026-08-18 | AUD 0.12 | -8.00% | AUD 0.10 | AUD 0.12 | AUD 0.10 | 26.04K |
| 2026-08-17 | AUD 0.13 | +8.70% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 50.00K |
| 2026-08-14 | AUD 0.12 | +15.00% | AUD 0.10 | AUD 0.12 | AUD 0.10 | 192.44K |
| 2026-08-13 | AUD 0.10 | -28.57% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 255.17K |
| 2026-08-12 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-08-11 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 184.44K |
| 2026-08-10 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-08-07 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-08-06 | AUD 0.14 | +7.69% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 3.14K |
| 2026-08-05 | AUD 0.13 | +18.18% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 1.25K |
| 2026-08-04 | AUD 0.11 | -8.33% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 7.52K |
| 2026-08-03 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-07-31 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 89.46K |
| 2026-07-30 | AUD 0.12 | +9.09% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 97.67K |
| 2026-07-29 | AUD 0.11 | -12.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 500 |
| 2026-07-28 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-07-27 | AUD 0.13 | +4.17% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 33.70K |
| 2026-07-24 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-07-23 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 1.47K |
| 2026-07-22 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-07-21 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 357 |
| 2026-07-20 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-07-17 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 1.12K |
| 2026-07-16 | AUD 0.12 | +4.35% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 41.46K |
| 2026-07-15 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 4.07K |
| 2026-07-14 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-07-13 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 15.00K |
| 2026-07-10 | AUD 0.12 | -14.29% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 20.00K |
| 2026-07-09 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-08 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-07 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-06 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-03 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 71 |
| 2026-07-02 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 9.96K |
| 2026-07-01 | AUD 0.14 | +8.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 870 |
| 2026-06-30 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-06-29 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-06-26 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-06-25 | AUD 0.13 | -7.41% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 13.32K |
| 2026-06-24 | AUD 0.14 | +8.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 63.16K |
| 2026-06-23 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-06-22 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-06-19 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-06-18 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-06-17 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 7.32K |
| 2026-06-16 | AUD 0.13 | -10.71% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 11.36K |
| 2026-06-15 | AUD 0.14 | +12.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 743 |
| 2026-06-12 | AUD 0.13 | +4.17% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 71.09K |
| 2026-06-11 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 409 |
| 2026-06-10 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-06-09 | AUD 0.12 | +4.35% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 43.61K |
| 2026-06-05 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-06-04 | AUD 0.12 | +4.55% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 4.89K |
| 2026-06-03 | AUD 0.11 | -4.35% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 16.36K |
| 2026-06-02 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 1.74K |
| 2026-06-01 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 10 |
| 2026-05-29 | AUD 0.12 | +4.55% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 3.48K |
| 2026-05-28 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 0 |