Zscaler Inc Historical Data - Z2SC34 | 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

Home
Investing
Stocks
Brazil
BOV
Zscaler Inc (Z2SC34)
Zscaler Inc (Z2SC34) Historical

Zscaler Inc (Z2SC34)

37.99

0.00

( 0.00% )

Updated: 02:58:40

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.81	-6.88725490196	40.8	41.08	37.51	195	38.10972251	DR
4	-2.73	-6.70432220039	40.72	43.25	37.51	178	39.7855872	DR
12	6.99	22.5483870968	31	43.25	31	192	39.39945305	DR
26	3.4	9.82943047123	34.59	43.25	29.04	2488	36.05502731	DR
52	2.03	5.64516129032	35.96	43.25	27.99	1544	35.84017673	DR
156	-11.31	-22.9411764706	49.3	49.3	15.47	809	34.05330765	DR
260	-11.31	-22.9411764706	49.3	49.3	15.47	809	34.05330765	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734730200	37.99	0.48	1.28	37.99	37.99	37.99	330
1734643800	37.51	-1.69	-4.31	38.88	38.88	37.51	446
1734557400	39.2	-1.88	-4.58	39.68	39.88	39.2	142
1734470940	41.08	0.28	0.69	41.08	41.08	41.08	15
1734384540	40.8	0	0.00	40.8	40.8	40.8	40
1734125340	40.8	0	0.00	40.8	40.8	40.8	40
1734038940	40.8	0	0.00	40.8	40.8	40.8	0
1733952540	40.8	0.4	0.99	40.8	40.8	40.8	3
1733866140	40.4	-2.75	-6.37	41	41	40.4	8
1733779740	43.15	0.15	0.35	43.15	43.15	43.15	40
1733520600	43	1.8	4.37	43.25	43.25	42.92	73
1733434200	41.2	1.81	4.60	41.4	41.4	41.2	36
1733347740	39.39	0	0.00	39.39	39.39	39.39	0
1733261340	39.39	-2.45	-5.86	39.29	39.39	39.29	350
1733174940	41.84	1.01	2.47	41.76	41.84	41.76	8
1732915740	40.83	0.11	0.27	41.4	41.4	40.83	917
1732829400	40.72	0	0.00	40.72	40.72	40.72	0
1732743000	40.72	0	0.00	40.72	40.72	40.72	0
1732656600	40.72	0.12	0.30	40.55	40.72	40.55	31
1732570140	40.6	-0.44	-1.07	40.72	40.72	40.6	365
1732310940	41.04	0.96	2.40	41.04	41.04	41.04	251
1732224600	40.08	1.7	4.43	40.55	40.55	40.08	501
1732051740	38.38	0	0.00	38.38	38.38	38.38	0
1731965340	38.38	-2.66	-6.48	38.38	38.38	38.38	150
1731619800	41.04	0.08	0.20	41.04	41.04	41.04	34
1731533400	40.96	0.88	2.20	40.36	42.04	40.12	998
1731446940	40.08	1.56	4.05	39.92	40.08	39.92	751
1731360540	38.52	2.91	8.17	38.28	38.52	38.2	39
1731101400	35.61	0	0.00	35.61	35.61	35.61	0
1731015000	35.61	0	0.00	35.61	35.61	35.61	0
1730928600	35.61	0	0.00	35.61	35.61	35.61	0
1730842200	35.61	0	0.00	35.61	35.61	35.61	0
1730755800	35.61	0	0.00	35.61	35.61	35.61	0
1730496600	35.61	-0.63	-1.74	35.61	35.61	35.61	20
1730410140	36.24	0	0.00	36.24	36.24	36.24	0
1730323740	36.24	0	0.00	36.24	36.24	36.24	0
1730237340	36.24	-0.73	-1.97	35.4	36.24	35.4	37
1730150940	36.97	0	0.00	36.97	36.97	36.97	0
1729891740	36.97	0	0.00	36.97	36.97	36.97	0
1729805340	36.97	0	0.00	36.97	36.97	36.97	0
1729718940	36.97	0	0.00	36.97	36.97	36.97	0
1729632540	36.97	0	0.00	36.97	36.97	36.97	0
1729546140	36.97	0	0.00	36.97	36.97	36.97	0
1729286940	36.97	0	0.00	36.97	36.97	36.97	0
1729200540	36.97	0.37	1.01	36.97	36.97	36.97	20
1729114140	36.6	0	0.00	36.6	36.6	36.6	0
1729027740	36.6	0.08	0.22	36.6	36.6	36.6	1
1728941340	36.52	-1.08	-2.87	37.52	37.52	36.52	14
1728682200	37.6	1.11	3.04	36.86	37.7	36.86	111
1728595740	36.49	2.06	5.98	36.32	36.49	36.32	205
1728509400	34.43	2.17	6.73	34.43	34.43	34.32	20
1728422940	32.259999	1.26	4.06	32.259999	32.259999	32.259999	130
1728336540	31	0	0.00	31	31	31	0
1728077340	31	0	0.00	31	31	31	0
1727990940	31	0	0.00	31	31	31	0
1727904540	31	-0.29	-0.93	31	31	31	200
1727818200	31.29	0	0.00	31.29	31.29	31.29	0
1727731800	31.29	0	0.00	31.29	31.29	31.29	0
1727472600	31.29	0.29	0.94	31.29	31.29	31.29	5
1727386140	31	-1.04	-3.25	31.08	31.08	31	20
1727299800	32.04	0	0.00	32.04	32.04	32.04	0
1727213400	32.04	0	0.00	32.04	32.04	32.04	0
1727127000	32.04	0.34	1.07	32.04	32.04	32.04	1

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