ASX · ZEO · stock
Zeotech Limited (ZEO) stock price history
Every ASX trading session of Zeotech Limited from Oct 15, 2009 to Nov 13, 2026: 4,334 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZEO adjusted close, 2009 to 2026
- A$1.94
- All time high, 2009
- A$0.0920
- 52 week high, A$0.0550 low
- 4,334
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
ZEO key facts
- Zeotech Limited (ZEO) closed at A$0.0730 on Nov 13, 2026 on ASX.
- ZEO's all time high close is A$1.94, set on Oct 27, 2009; its all time low close is A$0.0030 on May 23, 2019.
- ZEO's 52 week range is A$0.0550 to A$0.0920.
- ZEO returned -17.0% over the year to Nov 13, 2026 and -27.0% over five years.
- Over ten years ZEO returned +303%, +15.0% a year compounded.
- ZEO's deepest drawdown was -99.8% from Nov 8, 2009 to May 23, 2019.
- DataCedar holds 4,334 daily sessions of ZEO history from Oct 15, 2009 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
ZEO price chart, 2009 to 2026
ZEO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.3% |
| 3 months | -3.9% |
| 6 months | 0.0% |
| Year to date | -8.7% |
| 1 year | -17.0% |
| 3 years | +69.8% |
| 5 years | -27.0% |
| 10 years | +303.4% |
| Since Oct 15, 2009 | -96.0% |
| Compound annual growth, 17.1 years | -17.2% |
ZEO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.94 on Oct 27, 2009
- All time low close
- A$0.0030 on May 23, 2019
- 52 week high
- A$0.0920 on Jan 11, 2026
- 52 week low
- A$0.0550 on Mar 23, 2026
- Deepest drawdown
- -99.8% from Nov 8, 2009 to May 23, 2019, not yet recovered
- Best single session
- +200.0% on Mar 1, 2015
- Worst single session
- -50.0% on Feb 5, 2015
- Volatility, 1 year annualised
- 48.2%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2020, +308%
- Worst calendar year
- 2018, -73%
ZEO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Oct 15, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0810 | A$0.0920 | A$0.0550 | A$0.0730 | -8.7% | 230M | 238 |
| 2025 | A$0.0450 | A$0.1150 | A$0.0410 | A$0.0800 | +86.0% | 454.7M | 253 |
| 2024 | A$0.0330 | A$0.0670 | A$0.0190 | A$0.0430 | +34.4% | 281.5M | 253 |
| 2023 | A$0.0470 | A$0.0660 | A$0.0300 | A$0.0320 | -31.9% | 379.8M | 252 |
| 2022 | A$0.0860 | A$0.0880 | A$0.0300 | A$0.0470 | -46.0% | 465.1M | 251 |
| 2021 | A$0.0530 | A$0.1150 | A$0.0500 | A$0.0870 | +64.2% | 1.1B | 254 |
| 2020 | A$0.0130 | A$0.0590 | A$0.0030 | A$0.0530 | +307.7% | 1.7B | 255 |
| 2019 | A$0.0060 | A$0.0220 | A$0.0030 | A$0.0130 | +116.7% | 823.7M | 253 |
| 2018 | A$0.0226 | A$0.0344 | A$0.0060 | A$0.0060 | -73.5% | 156.7M | 253 |
| 2017 | A$0.0181 | A$0.0407 | A$0.0154 | A$0.0226 | +25.0% | 85.9M | 252 |
| 2016 | A$0.0271 | A$0.0633 | A$0.0090 | A$0.0181 | -33.3% | 15.5M | 253 |
| 2015 | A$0.0332 | A$0.0362 | A$0.0083 | A$0.0271 | -18.2% | 16.1M | 255 |
| 2014 | A$0.0663 | A$0.1078 | A$0.0166 | A$0.0332 | -50.0% | 14.1M | 252 |
| 2013 | A$0.2239 | A$0.4313 | A$0.0332 | A$0.0663 | -70.4% | 13.5M | 253 |
| 2012 | A$0.4180 | A$0.4180 | A$0.1659 | A$0.2239 | -46.4% | 6.3M | 253 |
| 2011 | A$0.6812 | A$0.7741 | A$0.2864 | A$0.4180 | -28.9% | 1.9M | 248 |
| 2010 | A$1.39 | A$1.43 | A$0.4722 | A$0.5883 | -51.0% | 1.2M | 253 |
| 2009 | A$1.94 | A$2.01 | A$0.8902 | A$1.20 | n/a | 1.1M | 53 |
ZEO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0730 | +9.0% |
| October 2026 | A$0.0670 | 0.0% |
| September 2026 | A$0.0670 | -15.2% |
| August 2026 | A$0.0790 | +2.6% |
| July 2026 | A$0.0770 | +6.9% |
| June 2026 | A$0.0720 | -17.2% |
| May 2026 | A$0.0870 | +26.1% |
| April 2026 | A$0.0690 | +11.3% |
| March 2026 | A$0.0620 | -13.9% |
| February 2026 | A$0.0720 | -7.7% |
| January 2026 | A$0.0780 | -2.5% |
| December 2025 | A$0.0800 | -3.6% |
About the ZEO data
Daily bars. 4,334 sessions from Oct 15, 2009 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 15, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AZEO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ZEO share price history
