ASX · ZGL · stock
Zicom Group Limited (ZGL) stock price history
Every ASX trading session of Zicom Group Limited from Jan 28, 1988 to Sep 28, 2026: 9,914 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
ZGL adjusted close, 1988 to 2026
- A$1.33
- All time high, 1996
- A$0.1800
- 52 week high, A$0.0950 low
- 9,914
- Daily sessions since 1988
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
ZGL key facts
- Zicom Group Limited (ZGL) closed at A$0.1400 on Sep 28, 2026 on ASX.
- ZGL's all time high close is A$1.33, set on Oct 30, 1996; its all time low close is A$0.0350 on Dec 6, 2023.
- ZGL's 52 week range is A$0.0950 to A$0.1800.
- ZGL returned -6.7% over the year to Sep 28, 2026 and +27.3% over five years.
- Over ten years ZGL returned +3%, +0.3% a year compounded.
- ZGL's deepest drawdown was -97.4% from Nov 27, 1996 to Dec 6, 2023.
- DataCedar holds 9,914 daily sessions of ZGL history from Jan 28, 1988 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZGL price chart, 1988 to 2026
ZGL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.7% |
| 3 months | +12.0% |
| 6 months | +21.7% |
| Year to date | -17.6% |
| 1 year | -6.7% |
| 3 years | +145.6% |
| 5 years | +27.3% |
| 10 years | +2.5% |
| Since Jan 28, 1988 | -76.2% |
| Compound annual growth, 38.7 years | -3.6% |
ZGL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.33 on Oct 30, 1996
- All time low close
- A$0.0350 on Dec 6, 2023
- 52 week high
- A$0.1800 on Dec 22, 2025
- 52 week low
- A$0.0950 on Mar 23, 2026
- Deepest drawdown
- -97.4% from Nov 27, 1996 to Dec 6, 2023, not yet recovered
- Best single session
- +566.7% on Nov 29, 1994
- Worst single session
- -55.7% on Dec 6, 2004
- Volatility, 1 year annualised
- 90.1%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 1994, +567%
- Worst calendar year
- 2008, -80%
ZGL 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. 1988 starts on Jan 28, 1988; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1600 | A$0.1700 | A$0.0950 | A$0.1400 | -17.6% | 5.5M | 188 |
| 2025 | A$0.0600 | A$0.1800 | A$0.0560 | A$0.1700 | +183.3% | 11.2M | 253 |
| 2024 | A$0.0400 | A$0.1000 | A$0.0400 | A$0.0600 | +50.0% | 5.5M | 254 |
| 2023 | A$0.0650 | A$0.0760 | A$0.0350 | A$0.0400 | -38.5% | 9.7M | 252 |
| 2022 | A$0.0950 | A$0.1000 | A$0.0500 | A$0.0650 | -31.6% | 14.2M | 251 |
| 2021 | A$0.0460 | A$0.2250 | A$0.0455 | A$0.0950 | +106.5% | 76.8M | 254 |
| 2020 | A$0.0820 | A$0.1850 | A$0.0400 | A$0.0460 | -43.9% | 22.1M | 255 |
| 2019 | A$0.0670 | A$0.1800 | A$0.0530 | A$0.0820 | +22.4% | 7.2M | 253 |
| 2018 | A$0.1450 | A$0.1600 | A$0.0660 | A$0.0670 | -55.3% | 29.7M | 253 |
| 2017 | A$0.1484 | A$0.1500 | A$0.1200 | A$0.1500 | -2.2% | 5.3M | 252 |
| 2016 | A$0.1535 | A$0.1707 | A$0.1170 | A$0.1533 | +3.1% | 11M | 253 |
| 2015 | A$0.2131 | A$0.2317 | A$0.1412 | A$0.1487 | -30.2% | 13M | 255 |
| 2014 | A$0.2270 | A$0.2893 | A$0.1684 | A$0.2131 | -6.1% | 37.2M | 253 |
| 2013 | A$0.1621 | A$0.2525 | A$0.1578 | A$0.2270 | +43.9% | 29.9M | 253 |
| 2012 | A$0.2033 | A$0.2684 | A$0.1247 | A$0.1578 | -20.8% | 41.2M | 253 |
| 2011 | A$0.1772 | A$0.5186 | A$0.1615 | A$0.1993 | +12.4% | 152.1M | 248 |
| 2010 | A$0.2040 | A$0.2494 | A$0.0884 | A$0.1772 | -14.7% | 28.4M | 253 |
| 2009 | A$0.0787 | A$0.2078 | A$0.0573 | A$0.2078 | +190.3% | 18.2M | 254 |
| 2008 | A$0.3578 | A$0.4128 | A$0.0680 | A$0.0716 | -79.6% | 26.9M | 254 |
| 2007 | A$0.1129 | A$0.3715 | A$0.1095 | A$0.3509 | +220.1% | 35.5M | 253 |
| 2006 | A$0.0705 | A$0.2441 | A$0.0705 | A$0.1096 | +55.5% | 4.4M | 252 |
| 2005 | A$0.1214 | A$0.1214 | A$0.0431 | A$0.0705 | -41.9% | 905K | 252 |
| 2004 | A$0.1528 | A$0.2742 | A$0.0783 | A$0.1214 | -20.5% | 284.4K | 261 |
| 2003 | A$0.0431 | A$0.2181 | A$0.0431 | A$0.1528 | +254.5% | 291.4K | 261 |
| 2002 | A$0.0783 | A$0.1371 | A$0.0431 | A$0.0431 | -45.0% | 152K | 261 |
| 2001 | A$0.1175 | A$0.1504 | A$0.0392 | A$0.0783 | -33.3% | 496K | 261 |
| 2000 | A$0.2899 | A$0.2938 | A$0.0783 | A$0.1175 | -59.5% | 553.4K | 261 |
| 1999 | A$0.3525 | A$0.3525 | A$0.1567 | A$0.2899 | -17.8% | 480.9K | 260 |
| 1998 | A$0.6659 | A$0.6659 | A$0.1567 | A$0.3525 | -47.1% | 0 | 261 |
| 1997 | A$0.8226 | A$1.18 | A$0.6659 | A$0.6659 | -19.0% | 0 | 261 |
| 1996 | A$0.5876 | A$1.33 | A$0.4309 | A$0.8226 | +40.0% | 0 | 262 |
| 1995 | A$0.7834 | A$0.9793 | A$0.5876 | A$0.5876 | -25.0% | 0 | 261 |
| 1994 | A$0.1175 | A$0.7834 | A$0.1175 | A$0.7834 | +566.7% | 0 | 260 |
| 1993 | A$0.1175 | A$0.1175 | A$0.1175 | A$0.1175 | 0.0% | 0 | 260 |
| 1992 | A$0.1175 | A$0.1175 | A$0.1175 | A$0.1175 | 0.0% | 0 | 262 |
| 1991 | A$0.1175 | A$0.1175 | A$0.1175 | A$0.1175 | 0.0% | 0 | 261 |
| 1990 | A$0.0783 | A$0.1959 | A$0.0783 | A$0.1175 | +50.0% | 0 | 261 |
| 1989 | A$0.2742 | A$0.2742 | A$0.0783 | A$0.0783 | -71.4% | 0 | 261 |
| 1988 | A$0.5876 | A$0.5876 | A$0.2350 | A$0.2742 | n/a | 0 | 241 |
ZGL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.1400 | +16.7% |
| August 2026 | A$0.1200 | 0.0% |
| July 2026 | A$0.1200 | -4.0% |
| June 2026 | A$0.1250 | +8.7% |
| May 2026 | A$0.1150 | +9.5% |
| April 2026 | A$0.1050 | 0.0% |
| March 2026 | A$0.1050 | -19.2% |
| February 2026 | A$0.1300 | -13.3% |
| January 2026 | A$0.1500 | -11.8% |
| December 2025 | A$0.1700 | +25.9% |
| November 2025 | A$0.1350 | -3.6% |
| October 2025 | A$0.1400 | -3.4% |
About the ZGL data
Daily bars. 9,914 sessions from Jan 28, 1988 to Sep 28, 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 17, 2026 forward, most recent session Sep 29, 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 Jan 28, 1988, 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/ZGL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ZGL share price history
