Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 24.40 | 0.00 | 0.00% | 24.46 | 24.67 | 24.17 | 23,098 |
| May 31 2024 | 24.40 | 0.32 | 1.33% | 24.25 | 24.49 | 23.73 | 38,659 |
| May 30 2024 | 24.08 | -0.02 | -0.08% | 23.99 | 24.41 | 23.89 | 21,261 |
| May 29 2024 | 24.10 | 0.17 | 0.71% | 23.93 | 24.46 | 23.61 | 89,980 |
| May 28 2024 | 23.93 | -0.22 | -0.91% | 24.15 | 24.23 | 23.79 | 35,214 |
| May 27 2024 | 24.15 | 0.35 | 1.47% | 23.78 | 24.70 | 23.60 | 62,130 |
| May 24 2024 | 23.80 | 0.76 | 3.30% | 23.09 | 23.84 | 22.86 | 75,179 |
| May 23 2024 | 23.04 | -0.62 | -2.62% | 23.61 | 23.83 | 22.30 | 101,318 |
| May 22 2024 | 23.66 | -0.37 | -1.54% | 24.03 | 24.11 | 23.60 | 48,446 |
| May 21 2024 | 24.03 | -0.32 | -1.31% | 24.05 | 24.24 | 23.91 | 33,696 |
| May 20 2024 | 24.35 | 0.00 | 0.00% | 24.33 | 24.55 | 23.75 | 66,033 |
| May 17 2024 | 24.35 | -0.85 | -3.37% | 25.20 | 25.21 | 24.08 | 84,623 |
| May 16 2024 | 25.20 | 0.00 | 0.00% | 25.08 | 25.65 | 25.00 | 80,136 |
| May 15 2024 | 25.20 | 0.34 | 1.37% | 24.68 | 25.20 | 24.28 | 59,937 |
| May 14 2024 | 24.86 | 0.07 | 0.28% | 24.86 | 24.92 | 24.38 | 55,706 |
| May 13 2024 | 24.79 | -0.58 | -2.29% | 25.21 | 25.34 | 24.42 | 39,781 |
| May 10 2024 | 25.37 | 0.76 | 3.09% | 25.48 | 25.74 | 24.96 | 110,353 |
| May 09 2024 | 24.61 | -0.48 | -1.91% | 25.09 | 25.33 | 24.40 | 32,344 |
| May 08 2024 | 25.09 | -1.34 | -5.07% | 26.42 | 26.63 | 24.93 | 96,725 |
| May 07 2024 | 26.43 | 1.82 | 7.40% | 25.01 | 26.75 | 23.80 | 263,973 |
| May 06 2024 | 24.61 | 0.66 | 2.76% | 23.80 | 24.79 | 23.61 | 85,757 |
| May 03 2024 | 23.95 | 0.27 | 1.14% | 23.61 | 24.00 | 23.15 | 70,870 |
| May 02 2024 | 23.68 | -0.89 | -3.62% | 24.63 | 24.99 | 23.09 | 104,043 |
| Apr 30 2024 | 24.57 | -1.12 | -4.36% | 25.49 | 25.64 | 24.23 | 48,104 |
| Apr 29 2024 | 25.69 | 0.43 | 1.70% | 25.32 | 25.79 | 25.19 | 48,165 |
| Apr 26 2024 | 25.26 | 0.27 | 1.08% | 24.90 | 25.51 | 24.86 | 72,292 |
| Apr 25 2024 | 24.99 | -0.31 | -1.23% | 25.23 | 25.46 | 24.79 | 69,831 |
| Apr 24 2024 | 25.30 | -1.04 | -3.95% | 26.41 | 26.56 | 25.17 | 85,446 |
| Apr 23 2024 | 26.34 | 0.03 | 0.11% | 26.22 | 26.63 | 26.20 | 33,653 |
| Apr 22 2024 | 26.31 | -0.43 | -1.61% | 26.94 | 27.42 | 26.07 | 53,373 |
| Apr 19 2024 | 26.74 | -0.08 | -0.30% | 26.53 | 26.99 | 26.21 | 57,476 |
| Apr 18 2024 | 26.82 | -0.38 | -1.40% | 27.49 | 27.59 | 26.53 | 73,870 |
| Apr 17 2024 | 27.20 | 0.20 | 0.74% | 27.05 | 27.40 | 26.54 | 89,643 |
| Apr 16 2024 | 27.00 | 0.51 | 1.93% | 26.51 | 27.12 | 26.25 | 134,376 |
| Apr 15 2024 | 26.49 | 0.29 | 1.11% | 26.20 | 27.37 | 26.17 | 152,294 |
| Apr 12 2024 | 26.20 | -0.59 | -2.20% | 26.93 | 27.15 | 26.05 | 184,056 |
| Apr 11 2024 | 26.79 | 0.44 | 1.67% | 26.44 | 27.10 | 25.90 | 103,245 |
| Apr 10 2024 | 26.35 | 0.20 | 0.76% | 26.19 | 27.09 | 25.86 | 224,104 |
| Apr 09 2024 | 26.15 | 0.07 | 0.27% | 26.19 | 26.61 | 25.75 | 99,188 |
| Apr 08 2024 | 26.08 | 1.76 | 7.24% | 25.01 | 26.30 | 25.00 | 152,308 |
| Apr 05 2024 | 24.32 | -0.48 | -1.94% | 24.60 | 25.18 | 23.60 | 125,662 |
| Apr 04 2024 | 24.80 | -0.67 | -2.63% | 25.41 | 25.88 | 24.70 | 95,350 |
| Apr 03 2024 | 25.47 | -0.08 | -0.31% | 25.56 | 25.85 | 25.02 | 72,638 |
| Apr 02 2024 | 25.55 | -0.76 | -2.89% | 26.40 | 26.55 | 25.48 | 166,996 |
| Mar 28 2024 | 26.31 | -0.29 | -1.09% | 26.45 | 26.80 | 26.11 | 155,043 |
| Mar 27 2024 | 26.60 | 1.35 | 5.35% | 25.39 | 26.95 | 25.10 | 223,056 |
| Mar 26 2024 | 25.25 | 0.06 | 0.24% | 25.29 | 25.73 | 24.74 | 137,872 |
| Mar 25 2024 | 25.19 | 0.45 | 1.82% | 24.99 | 25.42 | 24.74 | 152,021 |
| Mar 22 2024 | 24.74 | 0.62 | 2.57% | 24.11 | 24.80 | 23.87 | 201,131 |
| Mar 21 2024 | 24.12 | 0.62 | 2.64% | 23.64 | 24.40 | 23.64 | 234,260 |
| Mar 20 2024 | 23.50 | 0.48 | 2.09% | 22.86 | 23.57 | 22.65 | 173,030 |
| Mar 19 2024 | 23.02 | 0.61 | 2.72% | 22.49 | 23.05 | 22.12 | 115,208 |
| Mar 18 2024 | 22.41 | 0.21 | 0.95% | 22.27 | 23.10 | 22.21 | 165,286 |
| Mar 15 2024 | 22.20 | -0.05 | -0.22% | 22.21 | 22.98 | 21.90 | 222,011 |
| Mar 14 2024 | 22.25 | -0.70 | -3.05% | 22.88 | 23.24 | 21.60 | 359,685 |
| Mar 13 2024 | 22.95 | 3.81 | 19.91% | 19.645 | 22.95 | 19.645 | 947,931 |
| Mar 12 2024 | 19.14 | 0.42 | 2.24% | 18.715 | 19.49 | 18.655 | 213,345 |
| Mar 11 2024 | 18.72 | -0.38 | -1.96% | 18.905 | 19.565 | 18.44 | 247,642 |
| Mar 08 2024 | 19.095 | -0.27 | -1.39% | 19.44 | 19.54 | 18.93 | 95,591 |
| Mar 07 2024 | 19.365 | -0.20 | -1.02% | 19.41 | 19.835 | 18.825 | 158,389 |
| Mar 06 2024 | 19.565 | 0.71 | 3.74% | 18.865 | 19.98 | 18.85 | 133,493 |
