Zaptec ASA Historical Data - ZAPO | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Zaptec ASA (ZAPO)

17.44

0.00

( 0.00% )

Updated: 19:00:27

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741022100	17.44	-0.82	-4.49	17.21	17.51	16.85	25492
1740762900	18.26	-0.44	-2.35	18.65	18.65	17.82	17166
1740676500	18.7	-0.2	-1.06	18.78	19.39	18.55	10148
1740590100	18.9	0.16	0.85	18.8	19.59	18.68	22138
1740503700	18.74	0	0.00	18.71	19	18.43	16800
1740417300	18.74	-0.21	-1.11	18.91	19.33	18.62	30968
1740158100	18.95	-1.27	-6.28	20.08	20.3	18.52	44149
1740071700	20.22	2.76	15.81	18.25	20.34	18.24	138391
1739985300	17.46	3.72	27.07	16	17.69	16	224783
1739898900	13.74	-0.32	-2.28	14.17	14.45	13.74	28125
1739812500	14.06	-0.51	-3.50	14.04	14.21	13.07	39655
1739553300	14.57	-0.42	-2.80	15.01	15.2	14.57	46357
1739466900	14.99	-0.29	-1.90	15.15	15.2	14.99	3361
1739380500	15.28	0.9	6.26	14.26	15.34	14.26	23408
1739294100	14.38	0.24	1.70	14.1	14.41	14.1	11501
1739207700	14.14	-0.01	-0.07	14.03	14.35	13.95	3641
1738948500	14.15	-0.02	-0.14	14.42	14.59	14.07	14274
1738862100	14.17	0.21	1.50	14.19	14.19	13.7	2241
1738775700	13.96	-0.05	-0.36	13.95	14.12	13.95	4212
1738689300	14.01	-0.13	-0.92	13.98	14.1	13.82	4705
1738602900	14.14	-0.29	-2.01	13.88	14.19	13.68	9855
1738343700	14.43	0.15	1.05	14.37	14.58	14.13	15954
1738257300	14.28	-0.28	-1.89	14.45	14.45	14.03	7241
1738170900	14.555	0.8	5.78	14.05	14.72	14.05	93687
1738084500	13.76	0.01	0.07	13.81	13.96	13.41	27964
1737998100	13.75	-0.36	-2.55	13.7	13.93	13.36	24307
1737738900	14.11	-0.62	-4.21	14.84	15.11	14.11	17514
1737652500	14.73	1.04	7.60	13.73	14.82	13.73	57239
1737566100	13.69	1.82	15.33	12.17	13.77	12.17	64904
1737479700	11.87	0.4	3.53	11.48	11.91	11.4	26838
1737393300	11.465	0.12	1.01	11.22	11.465	11.18	11509
1737134100	11.35	0.6	5.58	11.03	11.35	11.03	4089
1737047700	10.75	-0.32	-2.89	11.05	11.06	10.75	3138
1736961300	11.07	0.52	4.93	10.96	11.07	10.79	12302
1736874900	10.55	-0.03	-0.28	10.67	10.79	10.55	1985
1736788500	10.58	-0.46	-4.17	10.95	11.01	10.58	16194
1736529300	11.04	0.14	1.28	10.66	11.1	10.66	5616
1736442900	10.9	0.18	1.68	10.81	11	10.81	7149
1736356500	10.72	-0.41	-3.68	11.02	11.02	10.62	7158
1736270100	11.13	-0.01	-0.09	11	11.17	11	7635
1736183700	11.14	-0.01	-0.09	11.77	11.85	11.14	38014
1735924500	11.15	-0.12	-1.06	11	11.19	10.865	59962
1735838100	11.27	0.47	4.35	11.27	11.34	11	72838
1735751700	10.8	0	0.00	10.8	10.8	10.8	0
1735665300	10.8	0	0.00	10.8	10.8	10.8	0
1735578900	10.8	0.39	3.75	10.53	11.16	10.48	36907
1735319700	10.41	0.08	0.77	10.42	10.45	10.06	30190
1735233300	10.33	0	0.00	10.33	10.33	10.33	0
1735146900	10.33	0	0.00	10.33	10.33	10.33	0
1735060500	10.33	0	0.00	10.33	10.33	10.33	0
1734974100	10.33	0.61	6.28	9.98	10.33	9.72	6120
1734714900	9.72	0.02	0.15	9.885	9.885	9.515	8812
1734628500	9.705	0.33	3.49	9.705	10.14	9.705	22228
1734542100	9.3775	0.25	2.71	9.11	9.575	9.08	45164
1734455700	9.13	0.11	1.22	8.9949999	9.2	8.91	5909
1734369300	9.02	-0.2	-2.17	9.085	9.21	8.975	9503
1734110100	9.22	-0.36	-3.76	9.4149999	9.49	9.175	7115
1734023700	9.58	0.44	4.76	9.105	9.6125	9.105	12163
1733937300	9.145	-0.1	-1.08	9.1	9.19	9.075	4411
1733850900	9.2449999	-0.15	-1.60	9.34	9.34	9.2449999	1815
1733764500	9.395	-0.2	-2.03	9.48	9.48	9.35	2344
1733505300	9.59	0.39	4.18	9.3699999	9.705	9.295	6419
1733418900	9.205	-0.14	-1.50	9.15	9.35	9.15	11670
1733332500	9.345	0.07	0.75	9.25	9.4	9.25	23159

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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