UK markets close in 57 minutes

Zenon AUD (ZNN-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
1.5211-0.0067 (-0.44%)
As of 02:32PM UTC. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20241.51461.52111.51251.52111.52111,186
22 May 20241.50541.65501.50051.50001.500012,654
21 May 20241.28471.50601.28601.50541.50545,343
20 May 20241.25141.39871.25141.28471.284752,356
19 May 20241.25121.25121.25141.25141.2514-
18 May 20241.18871.25811.18981.25121.25121,942
17 May 20241.21071.21591.18911.18871.1887870
16 May 20241.11861.21131.11781.21071.210715,250
15 May 20241.17651.17721.11821.11861.11865,904
14 May 20241.17301.19041.17291.17651.17652,048
13 May 20241.16861.16841.16621.17301.17301,583
12 May 20241.21521.21521.15651.16861.16862,106
11 May 20241.22591.22721.21561.21521.21523,845
10 May 20241.26421.26461.22521.22591.22599,639
09 May 20241.30191.30251.26571.26421.26424,570
08 May 20241.29491.29341.29341.30191.3019-
07 May 20241.34931.36231.29491.29491.29494,414
06 May 20241.36441.36441.33421.34931.34933,984
05 May 20241.36141.37951.36141.36441.3644827
04 May 20241.33751.36141.32611.36141.36144,134
03 May 20241.22451.33721.22451.33751.337519,214
02 May 20241.23111.23841.15051.22451.224514,262
01 May 20241.25931.25991.20401.23111.23119,188
30 Apr 20241.34621.34731.24891.25931.25937,802
29 Apr 20241.31141.35111.30581.34621.346215,904
28 Apr 20241.62771.62771.27611.31141.311476,084
27 Apr 20241.70201.70151.57751.62771.627727,433
26 Apr 20241.71761.71701.67291.70201.70201,773
25 Apr 20241.86431.87831.71781.71761.717619,661
24 Apr 20241.86001.88431.86021.86431.86432,875
23 Apr 20241.83661.87731.83271.86001.86004,335
22 Apr 20241.83931.83931.83931.83661.8366-
21 Apr 20241.80361.83931.78501.83931.83931,993
20 Apr 20241.76391.80171.69421.80361.80369,080
19 Apr 20241.70981.76411.69721.76391.76396,515
18 Apr 20241.93231.93271.68341.70981.709837,272
17 Apr 20241.70531.94681.67331.93231.932357,625
16 Apr 20241.67991.77681.68031.70531.70536,156
15 Apr 20241.54701.68201.54701.67991.679917,997
14 Apr 20241.84981.84981.54701.54701.547015,973
13 Apr 20241.96551.98821.85841.84981.849811,737
12 Apr 20241.99081.98261.95841.96551.96552,396
11 Apr 20241.98002.00211.98891.99081.99088,547
10 Apr 20242.17302.17301.95501.98001.980022,414
09 Apr 20241.98272.20181.95452.17302.173029,428
08 Apr 20241.93611.98271.93611.98271.98273,951
07 Apr 20241.87471.93611.86321.93611.936113,230
06 Apr 20241.98191.98191.87471.87471.874721,523
05 Apr 20241.92822.03131.89391.98191.981923,326
04 Apr 20241.94581.94261.92031.92821.92826,564
03 Apr 20242.06622.06881.94541.94581.945830,782
02 Apr 20241.95972.07391.93042.06622.066242,199
01 Apr 20242.15842.20181.95551.95971.959763,034
31 Mar 20241.94762.21871.94762.15842.158466,548
30 Mar 20241.87842.00351.86591.94761.947643,744
29 Mar 20241.96482.00501.87561.87841.878424,782
28 Mar 20242.04862.05821.96241.96481.96487,706
27 Mar 20242.06292.19942.00812.04862.0486122,699
26 Mar 20241.69202.08881.69082.06292.062955,027
25 Mar 20241.65641.69141.64581.69201.69203,709
24 Mar 20241.52451.65841.52451.65641.656425,231
23 Mar 20241.57741.62281.52451.52451.52452,910
22 Mar 20241.66561.74011.57801.57741.577427,215
21 Mar 20241.45701.66871.40211.66561.665644,648
20 Mar 20241.65411.65391.42831.45701.457053,459
19 Mar 20241.77831.80501.59331.65411.654140,184
18 Mar 20241.71301.80021.69601.77831.778351,924
17 Mar 20241.94691.97471.70211.71301.713051,246
16 Mar 20242.03882.04031.82901.94691.946953,489
15 Mar 20242.13712.16631.97222.03882.038878,128
14 Mar 20242.07372.15232.07332.13712.137126,486
13 Mar 20242.06882.07461.96432.07372.073744,724
12 Mar 20241.93082.21591.93182.06882.068880,980
11 Mar 20242.05762.05761.93151.93081.930816,867
10 Mar 20242.01282.05762.00842.05762.057619,813
09 Mar 20242.03402.06081.94742.01282.012842,613
08 Mar 20242.20042.19881.99252.03402.034038,454
07 Mar 20242.05512.23282.05512.20042.200420,956
06 Mar 20242.12132.19132.03632.05512.055131,623
05 Mar 20242.18062.25012.12042.12132.121319,565
04 Mar 20242.10702.18132.10702.18062.180611,504
03 Mar 20242.17382.17382.10702.10702.107018,363
02 Mar 20242.15852.17382.11692.17382.173813,460
01 Mar 20242.19182.33102.16102.15852.158531,301
29 Feb 20241.99662.19131.99662.19182.191824,007
28 Feb 20242.16512.17011.97491.99661.996660,276
27 Feb 20242.23652.23652.14852.16512.165133,594
26 Feb 20242.16412.27682.16192.23652.236532,250
25 Feb 20242.07652.17442.07652.16412.164117,120
24 Feb 20242.01592.07651.89142.07652.076549,038
23 Feb 20242.26672.29092.01662.01592.015946,480
22 Feb 20242.34242.34122.26832.26672.266722,493
21 Feb 20242.37962.38682.23292.34242.342452,043
20 Feb 20242.21872.37702.21872.37962.379630,724
19 Feb 20242.19462.23292.19462.21872.21873,935
18 Feb 20242.21362.26772.16482.19462.19465,427
17 Feb 20242.28122.35082.19082.21362.213633,840
16 Feb 20242.25462.29682.21272.28122.281223,805
15 Feb 20241.95512.25731.95512.25462.254668,254
14 Feb 20241.83251.95521.81421.95511.955123,659
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...