Zapp Electric Vehicles Group Limited - Ordinary shares (NQ: ZAPP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	1.860	1.900	1.700	1.800	64,898	-0.05(-2.70%)
Nov 14, 2024	1.850	1.890	1.810	1.850	70,126	-0.03(-1.60%)
Nov 13, 2024	1.900	1.910	1.620	1.880	100,937	+0.01(+0.53%)
Nov 12, 2024	1.970	2.030	1.830	1.870	130,142	-0.11(-5.56%)
Nov 11, 2024	2.000	2.060	1.944	1.980	97,588	-0.05(-2.46%)
Nov 08, 2024	1.940	2.080	1.860	2.030	84,561	+0.09(+4.64%)
Nov 07, 2024	1.910	2.000	1.910	1.940	70,498	+0.04(+2.11%)
Nov 06, 2024	2.160	2.160	1.890	1.900	116,069	-0.12(-5.94%)
Nov 05, 2024	2.050	2.090	1.970	2.020	105,883	-0.01(-0.49%)
Nov 04, 2024	2.220	2.309	1.960	2.030	109,747	-0.19(-8.56%)
Nov 01, 2024	2.350	2.440	2.190	2.220	98,640	-0.11(-4.72%)
Oct 31, 2024	2.400	2.510	2.190	2.330	95,710	-0.08(-3.32%)
Oct 30, 2024	2.540	2.540	2.410	2.410	53,571	-0.10(-3.98%)
Oct 29, 2024	2.570	2.650	2.500	2.510	64,934	-0.06(-2.33%)
Oct 28, 2024	2.660	2.680	2.560	2.570	90,805	-0.09(-3.38%)
Oct 25, 2024	2.560	2.690	2.545	2.660	125,853	+0.12(+4.72%)
Oct 24, 2024	2.570	2.589	2.460	2.540	94,655	-0.03(-1.17%)
Oct 23, 2024	2.700	2.714	2.430	2.570	100,049	-0.17(-6.20%)
Oct 22, 2024	2.780	2.852	2.681	2.740	82,874	-0.09(-3.18%)
Oct 21, 2024	2.750	2.830	2.720	2.830	39,881	+0.04(+1.43%)
Oct 18, 2024	2.700	2.830	2.695	2.790	72,689	+0.09(+3.33%)
Oct 17, 2024	2.840	2.840	2.650	2.700	89,517	-0.09(-3.23%)
Oct 16, 2024	2.760	2.820	2.745	2.790	41,645	+0.04(+1.45%)
Oct 15, 2024	2.820	2.820	2.670	2.750	53,873	-0.07(-2.48%)
Oct 14, 2024	2.690	2.856	2.670	2.820	65,496	+0.13(+4.83%)
Oct 11, 2024	2.660	2.690	2.611	2.690	44,757	+0.08(+3.07%)
Oct 10, 2024	2.620	2.675	2.560	2.610	62,797	-0.08(-2.97%)
Oct 09, 2024	2.770	2.850	2.620	2.690	60,235	-0.04(-1.47%)
Oct 08, 2024	2.650	2.780	2.640	2.730	79,189	+0.08(+3.02%)
Oct 07, 2024	2.700	2.770	2.610	2.650	97,169	-0.12(-4.33%)
Oct 04, 2024	2.720	2.829	2.560	2.770	115,980	-0.02(-0.72%)
Oct 03, 2024	2.850	2.890	2.720	2.790	96,922	-0.09(-3.12%)
Oct 02, 2024	2.850	2.940	2.830	2.880	78,650	-0.02(-0.69%)
Oct 01, 2024	3.050	3.140	2.800	2.900	131,972	-0.18(-5.84%)
Sep 30, 2024	2.890	3.195	2.870	3.080	123,233	+0.17(+5.84%)
Sep 27, 2024	2.890	2.980	2.820	2.910	88,282	+0.03(+1.04%)
Sep 26, 2024	2.850	2.910	2.810	2.880	55,491	+0.03(+1.05%)
Sep 25, 2024	2.930	2.945	2.810	2.850	50,006	-0.06(-2.06%)
Sep 24, 2024	2.840	2.950	2.770	2.910	172,121	+0.12(+4.30%)
Sep 23, 2024	2.970	3.040	2.730	2.790	150,616	-0.17(-5.74%)
Sep 20, 2024	3.140	3.180	2.930	2.960	106,835	-0.22(-6.92%)
Sep 19, 2024	3.220	3.280	3.085	3.180	120,734	+0.08(+2.58%)
Sep 18, 2024	3.140	3.200	2.930	3.100	138,446	-0.04(-1.27%)
Sep 17, 2024	3.250	3.304	3.080	3.140	131,807	-0.06(-1.88%)
Sep 16, 2024	3.500	3.550	3.040	3.200	137,870	-0.30(-8.57%)
Sep 13, 2024	3.030	3.530	3.000	3.500	222,498	+0.39(+12.54%)
Sep 12, 2024	2.950	3.210	2.910	3.110	188,941	+0.15(+5.07%)
Sep 11, 2024	3.180	3.180	2.830	2.960	342,628	-0.30(-9.20%)
Sep 10, 2024	3.850	4.100	3.150	3.260	1,734,945	-0.32(-8.94%)
Sep 09, 2024	3.210	3.580	3.150	3.580	183,316	+0.48(+15.48%)
Sep 06, 2024	3.440	3.530	3.090	3.100	152,364	-0.37(-10.66%)
Sep 05, 2024	3.390	3.617	3.380	3.470	130,783	+0.08(+2.36%)
Sep 04, 2024	3.650	3.740	3.330	3.390	194,591	-0.35(-9.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.