Skip to main content
Zicom Group Limited (ASX:ZGL)
Australia flag Australia · Delayed Price · Currency is AUD
0.105
0.00 (0.00%)
Apr 24, 2026, 1:57 PM AEST

Zicom Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20260.110.110.110.110.11-37,305
Apr 23, 20260.100.110.100.110.116.06%54,530
Apr 21, 20260.110.110.100.100.10-1.00%95,819
Apr 17, 20260.110.110.100.100.10-9.09%5,482
Apr 14, 20260.110.110.110.110.11-25,000
Apr 13, 20260.110.120.110.110.11-62,221
Apr 8, 20260.110.110.110.110.11-2
Apr 7, 20260.110.110.110.110.114.76%10,000
Apr 2, 20260.110.110.110.110.11-49,276
Mar 31, 20260.110.110.110.110.11-4.55%11,159
Mar 30, 20260.120.120.110.110.11-4.35%24,077
Mar 27, 20260.110.120.110.120.124.55%15,186
Mar 26, 20260.110.110.110.110.11-21,010
Mar 25, 20260.110.110.110.110.1115.79%70,072
Mar 24, 20260.110.110.100.100.10-13.64%279,732
Mar 23, 20260.110.110.110.110.11-203,983
Mar 20, 20260.110.110.110.110.11-33,561
Mar 19, 20260.120.120.110.110.11-4.35%51,734
Mar 16, 20260.120.120.120.120.12-8,056
Mar 13, 20260.130.130.120.120.12-11.54%29,866
Mar 10, 20260.130.130.130.130.138.33%3,000
Mar 9, 20260.130.130.120.120.12-4.00%54,349
Mar 6, 20260.120.130.120.130.13-7.41%2,718
Mar 2, 20260.140.140.140.140.143.85%1,471
Feb 27, 20260.150.150.130.130.13-18.75%171,082
Feb 26, 20260.160.160.160.160.16-19,153
Feb 25, 20260.160.160.160.160.16-22,356
Feb 20, 20260.160.160.160.160.16-35,017
Feb 19, 20260.160.160.160.160.163.23%36,946
Feb 18, 20260.160.160.160.160.163.33%16,083
Feb 16, 20260.140.150.140.150.157.14%140,000
Feb 11, 20260.150.150.140.140.14-12.50%52,273
Feb 6, 20260.160.160.160.160.166.67%20,196
Feb 4, 20260.160.160.150.150.15-86,781
Feb 3, 20260.150.150.140.150.15-49,537
Feb 2, 20260.150.150.150.150.15-233,834
Jan 30, 20260.150.150.150.150.157.14%238,385
Jan 28, 20260.140.140.140.140.14-1.75%5,000
Jan 27, 20260.150.150.140.140.14-1.72%2,375
Jan 23, 20260.150.150.150.150.15-27,861
Jan 22, 20260.150.150.150.150.153.57%17,138
Jan 21, 20260.140.140.140.140.14-3.45%3,125
Jan 20, 20260.150.150.150.150.15-3.33%8,451
Jan 19, 20260.150.150.150.150.15-14,489
Jan 16, 20260.150.150.150.150.15-3.23%49,000
Jan 15, 20260.160.160.160.160.163.33%11,844
Jan 14, 20260.150.150.150.150.15-3.23%45,231
Jan 12, 20260.150.160.140.160.166.90%65,304
Jan 9, 20260.150.150.150.150.15-25,000
Jan 8, 20260.150.150.150.150.15-12.12%24,000
Jan 5, 20260.170.170.170.170.173.13%49,000
Jan 2, 20260.160.160.150.160.16-5.88%62,570
Dec 31, 20250.170.170.170.170.17-14,869
Dec 30, 20250.180.180.170.170.17-108,204
Dec 29, 20250.170.170.170.170.17-23,650
Dec 24, 20250.170.170.170.170.17-594
Dec 23, 20250.180.180.170.170.17-74,595
Dec 22, 20250.160.170.160.170.179.68%135,693
Dec 19, 20250.160.160.160.160.163.33%36,708
Dec 18, 20250.150.150.150.150.15-41,284
Dec 17, 20250.150.150.150.150.15-3.23%4,000
Dec 15, 20250.160.160.160.160.163.33%4,000
Dec 12, 20250.150.150.150.150.15-13,148
Dec 11, 20250.150.150.150.150.15-36,686
Dec 10, 20250.150.150.150.150.15-6,340
Dec 9, 20250.150.150.150.150.15-3.23%20,000
Dec 8, 20250.150.160.150.160.166.90%80,524
Dec 5, 20250.150.150.150.150.15-3.33%5,000
Dec 4, 20250.150.150.150.150.153.45%116,690
Dec 3, 20250.140.150.140.150.153.57%87,917
Dec 2, 20250.140.140.130.140.143.70%96,769
Nov 28, 20250.140.140.140.140.14-74,889
Nov 27, 20250.150.150.140.140.14-10.00%62,178
Nov 25, 20250.150.160.150.150.153.45%103,473
Nov 24, 20250.150.150.150.150.15-76,478
Nov 21, 20250.140.150.140.150.153.57%69,762
Nov 18, 20250.140.140.140.140.14-74,555
Nov 17, 20250.140.140.140.140.14-3.45%40,000
Nov 13, 20250.150.150.150.150.15-136
Nov 7, 20250.150.150.150.150.157.41%100,000
Nov 6, 20250.140.140.140.140.14-10,344
Nov 5, 20250.140.140.140.140.14-6.90%15,314
Nov 4, 20250.150.150.150.150.15-10,344
Nov 3, 20250.150.150.140.150.153.57%48,986
Oct 31, 20250.140.140.140.140.14-3.45%26,614
Oct 30, 20250.140.150.140.150.153.57%29,200
Oct 28, 20250.140.140.140.140.143.70%97,441
Oct 27, 20250.140.140.140.140.14-7,000