TipRanks
ZW Data Action Technologies (GB:0A8Q)
LSE:0A8Q
UK Market
0A8Q
ZW Data Action Technologies
RESEARCH TOOLSreports

ZW Data Action Technologies (0A8Q) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 05, 2026
1.57
1.70
1.51
1.51
1.51
-14.69%
178
0.05
Oct 02, 2026
1.76
1.77
1.72
1.77
1.77
-6.35%
33
<0.01
Oct 01, 2026
1.84
1.89
1.84
1.89
1.89
-11.68%
22
<0.01
Sep 30, 2026
2.01
2.28
1.94
2.14
2.14
-6.14%
751
0.21
Sep 29, 2026
2.05
2.31
1.85
2.28
2.28
+9.62%
953
0.27
Sep 28, 2026
1.87
2.13
1.75
2.08
2.08
+26.06%
4,472
1.29
Sep 25, 2026
1.41
2.87
1.41
1.65
1.65
+18.71%
179,116
281.29
Sep 24, 2026
1.39
1.39
1.39
1.39
1.39
0.00%
0
0.00
Sep 23, 2026
1.39
1.39
1.39
1.39
1.39
0.00%
0
0.00
Sep 22, 2026
1.39
1.39
1.39
1.39
1.39
+14.88%
3
<0.01
Sep 21, 2026
1.21
1.21
1.21
1.21
1.21
0.00%
0
0.00
Sep 18, 2026
1.21
1.21
1.21
1.21
1.21
0.00%
0
0.00
Sep 17, 2026
1.21
1.21
1.21
1.21
1.21
0.00%
0
0.00
Sep 16, 2026
1.21
1.21
1.21
1.21
1.21
0.00%
0
0.00
Sep 15, 2026
1.21
1.21
1.21
1.21
1.21
-3.97%
50
0.06
Sep 14, 2026
1.21
1.26
1.21
1.26
1.26
+0.80%
21
0.03
Sep 11, 2026
1.09
1.25
1.09
1.25
1.25
0.00%
0
0.00
Sep 10, 2026
1.09
1.25
1.09
1.25
1.25
0.00%
0
0.00
Sep 09, 2026
1.09
1.25
1.09
1.25
1.25
0.00%
0
0.00
Sep 08, 2026
1.09
1.25
1.09
1.25
1.25
0.00%
1
<0.01
Sep 07, 2026
1.25
1.25
1.20
1.25
1.25
0.00%
0
0.00
Sep 04, 2026
1.20
1.25
1.20
1.25
1.25
-15.54%
36
0.02
Sep 03, 2026
1.48
1.48
1.48
1.48
1.48
0.00%
0
0.00
Sep 02, 2026
1.48
1.48
1.48
1.48
1.48
0.00%
0
0.00
Sep 01, 2026
1.48
1.48
1.48
1.48
1.48
0.00%
0
0.00
Aug 31, 2026
1.48
1.48
1.48
1.48
1.48
0.00%
0
0.00
Aug 28, 2026
1.48
1.48
1.48
1.48
1.48
+13.85%
5
<0.01
Aug 27, 2026
1.30
1.30
1.30
1.30
1.30
0.00%
0
0.00
Aug 26, 2026
1.30
1.30
1.30
1.30
1.30
0.00%
0
0.00
Aug 25, 2026
1.30
1.30
1.30
1.30
1.30
+2.36%
12
<0.01
Aug 24, 2026
1.27
1.27
1.27
1.27
1.27
-1.55%
10
<0.01
Aug 21, 2026
1.25
1.43
1.25
1.29
1.29
+3.20%
125
0.07
Aug 20, 2026
1.25
1.25
1.25
1.25
1.25
+1.63%
115
0.06
Aug 19, 2026
1.17
1.23
1.17
1.23
1.23
-0.81%
744
0.39
Aug 18, 2026
1.24
1.24
1.24
1.24
1.24
0.00%
0
0.00
Aug 17, 2026
1.24
1.24
1.24
1.24
1.24
0.00%
0
0.00
Aug 14, 2026
1.24
1.24
1.24
1.24
1.24
-0.80%
0
0.00
Aug 13, 2026
1.25
1.38
1.25
1.25
1.25
0.00%
0
0.00
Aug 12, 2026
1.25
1.38
1.25
1.25
1.25
0.00%
0
0.00
Aug 11, 2026
1.38
1.38
1.25
1.25
1.25
-10.71%
1
<0.01
Aug 10, 2026
1.40
1.40
1.40
1.40
1.40
+3.70%
28
0.01
Aug 07, 2026
1.35
1.35
1.35
1.35
1.35
0.00%
29
0.02
Aug 06, 2026
1.28
1.35
1.28
1.35
1.35
-11.18%
41
0.02
Aug 05, 2026
1.52
1.52
1.52
1.52
1.52
+3.40%
9
<0.01
Aug 04, 2026
1.61
1.61
1.47
1.47
1.47
+5.00%
1,343
0.72
Aug 03, 2026
1.64
1.71
1.40
1.40
1.40
-10.83%
300
0.16
Jul 31, 2026
1.70
1.75
1.57
1.57
1.57
-16.49%
19
0.01
Jul 30, 2026
1.59
1.88
1.59
1.88
1.88
+31.47%
745
0.40
Jul 29, 2026
1.23
1.48
1.15
1.43
1.43
+19.17%
3,707
2.07
Jul 28, 2026
0.95
1.46
0.95
1.20
1.20
+27.66%
24,028
17.01
Rows:
50