ZTO Express Historical Data - ZTOA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
ZTO Express (ZTOA)
ZTO Express (ZTOA) Historical

ZTO Express (ZTOA)

18.10

0.00

(0.00%)

Closed 04 December 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.6	-3.20855614973	18.7	18.7	17.899999	332	18.48704819	DE
4	-3.7	-16.9724770642	21.8	21.8	17.899999	344	20.14184322	DE
12	-1.9	-9.5	20	24.8	17.899999	494	21.24114262	DE
26	-3.1	-14.6226415094	21.2	24.8	17.2	390	20.82345596	DE
52	-1.9	-9.5	20	24.8	15	356	20.44217541	DE
156	-5.3	-22.6495726496	23.4	24.8	15	347	20.76533716	DE
260	-5.3	-22.6495726496	23.4	24.8	15	347	20.76533716	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	17.899999	-0.4	-2.19	17.899999	17.899999	17.899999	500
1733174820	18.3	0	0.00	18.3	18.3	18.3	0
1732915620	18.3	-0.3	-1.61	18.3	18.3	18.3	250
1732829220	18.6	0	0.00	18.6	18.6	18.6	0
1732742820	18.6	0.1	0.54	18.7	18.7	18.6	414
1732656420	18.5	0	0.00	18.5	18.5	18.5	0
1732570020	18.5	-0.1	-0.54	18.5	18.5	18.5	550
1732310820	18.6	-0.8	-4.12	18.6	18.6	18.6	40
1732224420	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1732138020	19.399999	-0.6	-3.00	19.399999	19.399999	19.399999	30
1732051620	20	0	0.00	20	20	20	0
1731965220	20	0	0.00	20	20	20	0
1731706020	20	0	0.00	20	20	20	0
1731619620	20	0	0.00	20	20	20	0
1731533220	20	0	0.00	20	20	20	0
1731446820	20	-0.6	-2.91	19.7	20	19.7	200
1731360420	20.6	-0.8	-3.74	20.6	20.6	20.6	50
1731101160	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1731014760	21.399999	0.4	1.90	21.2	21.399999	21.2	1141
1730928360	21	0	0.00	21.8	21.8	21	646
1730841960	21	0.4	1.94	21.8	21.8	21	118
1730755560	20.6	-1.2	-5.50	20.6	20.6	20.6	35
1730496360	21.8	-0.6	-2.68	21.8	21.8	21.8	100
1730406420	22.4	0	0.00	22.4	22.4	22.4	0
1730320020	22.4	0	0.00	22.4	22.4	22.4	0
1730233620	22.4	0	0.00	22.4	22.4	22.4	0
1730147220	22.4	0	0.00	22.4	22.4	22.4	0
1729888020	22.4	-1	-4.27	22.4	22.4	22.4	10
1729801560	23.4	0	0.00	23.4	23.4	23.4	0
1729715160	23.4	-0.2	-0.85	23.4	23.4	23.4	50
1729628760	23.6	0.8	3.51	22.8	23.6	22.8	1200
1729542360	22.8	-0.4	-1.72	22.8	22.8	22.8	1
1729283160	23.2	0	0.00	23.2	23.2	23.2	0
1729196760	23.2	0	0.00	23.2	23.2	23.2	0
1729110360	23.2	0	0.00	23.2	23.2	23.2	0
1729023960	23.2	0	0.00	23.2	23.2	23.2	0
1728937560	23.2	0	0.00	23.2	23.2	23.2	0
1728678360	23.2	0	0.00	23.2	23.2	23.2	0
1728591960	23.2	0	0.00	23.2	23.2	23.2	0
1728505560	23.2	-0.2	-0.85	23.2	23.2	23.2	150
1728419160	23.4	-0.6	-2.50	22.6	23.4	22.6	886
1728332760	24	-0.8	-3.23	24	24	24	40
1728073560	24.8	0.6	2.48	24.8	24.8	24.8	90
1727987220	24.2	0	0.00	24.2	24.2	24.2	0
1727900820	24.2	1.6	7.08	24.6	24.6	24.2	199
1727814420	22.6	0	0.00	22.6	22.6	22.6	0
1727728020	22.6	1.8	8.65	22.2	22.6	22.2	2874
1727468760	20.8	0	0.00	20.8	20.8	20.8	0
1727382360	20.8	1.3	6.67	20.6	21.2	20.6	500
1727295960	19.5	-0.7	-3.47	19.5	19.5	19.5	600
1727209560	20.2	0.7	3.59	20.399999	20.399999	20.2	3867
1727123160	19.5	-0.1	-0.51	19.5	19.5	19.5	30
1726864020	19.6	-1	-4.85	19.6	19.6	19.6	220
1726777560	20.6	0.6	3.00	20.6	20.6	20.6	15
1726691220	20	0	0.00	20	20	20	0
1726604820	20	0	0.00	20	20	20	0
1726518420	20	0	0.00	20	20	20	251
1726259160	20	0	0.00	20	20	20	0
1726172760	20	-0.4	-1.96	20	20	20	250
1726086360	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1725999960	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1725913560	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1725654360	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1725567960	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1725481560	20.399999	2	10.87	20.399999	20.399999	20.399999	1

Sunshine Metals

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