Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zeta Network Gr (ADD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.0606 0.0606 0.0605 0.0605 0
18th Sep 2025 (Thu) 0.0606 0.0606 0.0605 0.0605 0
17th Sep 2025 (Wed) 0.0606 0.0606 0.0605 0.0605 0
16th Sep 2025 (Tue) 0.0606 0.0606 0.0605 0.0605 0
15th Sep 2025 (Mon) 0.0606 0.0606 0.0605 0.0605 0
12th Sep 2025 (Fri) 0.0606 0.0606 0.0605 0.0605 0
11th Sep 2025 (Thu) 0.0606 0.0606 0.0605 0.0605 0
10th Sep 2025 (Wed) 0.0606 0.0606 0.0605 0.0605 0
9th Sep 2025 (Tue) 0.0606 0.0606 0.0605 0.0605 0
8th Sep 2025 (Mon) 0.0606 0.0606 0.0605 0.0605 0
5th Sep 2025 (Fri) 0.0606 0.0606 0.0605 0.0605 0
4th Sep 2025 (Thu) 0.0606 0.0606 0.0605 0.0605 0
3rd Sep 2025 (Wed) 0.0606 0.0606 0.0605 0.0605 0
2nd Sep 2025 (Tue) 0.0606 0.0606 0.0605 0.0605 0
1st Sep 2025 (Mon) 0.0606 0.0606 0.0605 0.0605 0
29th Aug 2025 (Fri) 0.0606 0.0606 0.0605 0.0605 0
28th Aug 2025 (Thu) 0.0606 0.0606 0.0605 0.0605 0
27th Aug 2025 (Wed) 0.0606 0.0606 0.0605 0.0605 0
26th Aug 2025 (Tue) 0.0606 0.0606 0.0605 0.0605 0
25th Aug 2025 (Mon) 0.0606 0.0606 0.0605 0.0605 0
22nd Aug 2025 (Fri) 0.0606 0.0606 0.0605 0.0605 0
21st Aug 2025 (Thu) 0.0606 0.065 0.0538 0.0605 5,181,900
20th Aug 2025 (Wed) 0.0891 0.0892 0.0728 0.073 7,866,464
19th Aug 2025 (Tue) 0.1239 0.1309 0.097 0.1248 72,017,305
18th Aug 2025 (Mon) 0.0968 0.0968 0.087 0.0897 1,621,043
15th Aug 2025 (Fri) 0.1009 0.1096 0.091 0.10 9,327,237
14th Aug 2025 (Thu) 0.1489 0.1696 0.1351 0.1436 4,973,845
13th Aug 2025 (Wed) 0.1314 0.2002 0.128 0.178 9,071,423
12th Aug 2025 (Tue) 0.5601 0.6001 0.5601 0.56 5,467
11th Aug 2025 (Mon) 0.603 0.62 0.55 0.575 29,156
8th Aug 2025 (Fri) 0.6056 0.6056 0.576 0.5911 23,481
7th Aug 2025 (Thu) 0.64 0.6401 0.635 0.638 1,232
6th Aug 2025 (Wed) 0.70 0.70 0.64 0.6436 8,614
5th Aug 2025 (Tue) 0.714 0.714 0.70 0.70 4,090
4th Aug 2025 (Mon) 0.71 0.7202 0.65 0.68 22,773
1st Aug 2025 (Fri) 0.7193 0.7519 0.7183 0.74 6,600
31st Jul 2025 (Thu) 0.8207 0.8216 0.7262 0.7401 22,168
30th Jul 2025 (Wed) 0.8597 0.8597 0.82 0.8299 6,564
29th Jul 2025 (Tue) 0.87 0.91 0.8256 0.8573 267,927
28th Jul 2025 (Mon) 0.89 0.9925 0.88 0.8849 73,978
25th Jul 2025 (Fri) 0.915 0.915 0.886 0.8804 8,555
24th Jul 2025 (Thu) 0.9105 0.9106 0.8824 0.90 7,780
23rd Jul 2025 (Wed) 0.9399 0.9612 0.9083 0.9204 29,513
22nd Jul 2025 (Tue) 0.91 0.969 0.8995 0.925 10,125
21st Jul 2025 (Mon) 0.9189 0.9223 0.8744 0.8945 22,698
FTSE 100 Latest
Value9,216.67
Change-11.44