Australia markets closed

Cazaly Resources Limited (CAZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0180-0.0010 (-5.26%)
At close: 01:15PM AEDT
Time period:
30 Mar 2023 - 30 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.01900.01900.01700.01800.018095,987
27 Mar 20240.01900.01900.01700.01800.018095,987
26 Mar 20240.01900.01900.01900.01900.01909,314
25 Mar 20240.01600.01800.01600.01800.0180175,000
24 Mar 20240.01700.01800.01700.01800.0180579,705
21 Mar 20240.01800.01800.01800.01800.018047,450
20 Mar 20240.01800.01900.01800.01800.0180279,418
19 Mar 20240.01800.01800.01800.01800.0180212,659
18 Mar 20240.01800.01800.01800.01800.0180395,700
17 Mar 20240.01900.01900.01900.01900.0190881,788
14 Mar 20240.02000.02000.02000.02000.0200107,400
13 Mar 20240.01900.01900.01900.01900.0190145,300
12 Mar 20240.02000.02000.01900.01900.0190168,793
11 Mar 20240.02300.02300.02300.02300.0230-
10 Mar 20240.02000.02300.02000.02300.0230346,352
07 Mar 20240.01900.02000.01900.02000.0200562,472
06 Mar 20240.01900.01900.01900.01900.019010,000
05 Mar 20240.01900.01900.01800.01800.0180500,000
04 Mar 20240.01900.01900.01800.01800.018020,000
03 Mar 20240.01900.01900.01900.01900.019082,133
29 Feb 20240.02000.02000.02000.02000.020027,070
28 Feb 20240.01900.02000.01900.02000.0200687,680
27 Feb 20240.01900.01900.01800.01800.0180885,867
26 Feb 20240.01900.01900.01800.01900.0190465,528
25 Feb 20240.02000.02000.01900.01900.0190157,600
22 Feb 20240.01900.02000.01900.02000.020056,848
21 Feb 20240.02100.02100.02100.02100.0210-
20 Feb 20240.02100.02100.02100.02100.021023,810
19 Feb 20240.02000.02000.02000.02000.0200100,000
18 Feb 20240.02000.02150.02000.02150.0215104,930
15 Feb 20240.02200.02200.02200.02200.0220269,354
14 Feb 20240.02100.02100.02000.02100.021087,897
13 Feb 20240.02100.02200.02100.02200.022025,684
12 Feb 20240.02100.02100.02100.02100.0210-
11 Feb 20240.02100.02100.02100.02100.021050,584
08 Feb 20240.02200.02200.02200.02200.0220276,723
07 Feb 20240.02100.02200.02000.02200.0220289,761
06 Feb 20240.02100.02100.02100.02100.021025,017
05 Feb 20240.02000.02100.02000.02000.0200514,380
04 Feb 20240.02000.02100.02000.02000.0200293,512
01 Feb 20240.02000.02000.02000.02000.02001,014,986
31 Jan 20240.02100.02100.01900.01900.01901,351,507
30 Jan 20240.02200.02300.02200.02300.0230966,999
29 Jan 20240.02000.02000.02000.02000.0200-
28 Jan 20240.02000.02000.02000.02000.0200-
24 Jan 20240.02050.02300.02000.02000.02001,289,357
23 Jan 20240.02100.02100.02000.02000.0200353,296
22 Jan 20240.02200.02200.02200.02200.0220-
21 Jan 20240.02200.02200.02100.02200.0220343,457
18 Jan 20240.02500.02500.01900.02100.02103,586,751
17 Jan 20240.02700.02700.02700.02700.0270-
16 Jan 20240.02700.02700.02600.02700.0270531,295
15 Jan 20240.02700.02700.02700.02700.0270159,014
14 Jan 20240.02600.02600.02600.02600.0260-
11 Jan 20240.02600.02600.02600.02600.026040,747
10 Jan 20240.02800.02800.02700.02700.0270313,740
09 Jan 20240.02900.02900.02900.02900.0290-
08 Jan 20240.02900.02900.02900.02900.02908,957
07 Jan 20240.03000.03000.02600.02900.0290190,994
04 Jan 20240.03000.03000.03000.03000.0300-
03 Jan 20240.03000.03000.03000.03000.0300100,000
02 Jan 20240.03000.03100.02800.03100.0310138,955
01 Jan 20240.02800.02800.02800.02800.028019,356
28 Dec 20230.02800.02900.02600.02900.0290822,792
27 Dec 20230.02800.02900.02800.02900.0290171,670
26 Dec 20230.02900.02900.02900.02900.0290-
21 Dec 20230.02900.02900.02900.02900.0290-
20 Dec 20230.02900.02900.02900.02900.0290-
19 Dec 20230.02900.03100.02900.02900.029046,250
18 Dec 20230.02900.02900.02900.02900.0290-
17 Dec 20230.03000.03000.02900.02900.0290100,493
14 Dec 20230.02900.03000.02800.02900.0290618,366
13 Dec 20230.03000.03000.02900.02900.0290551,491
12 Dec 20230.02800.02800.02800.02800.0280100,222
11 Dec 20230.02900.03000.02800.02800.0280576,908
10 Dec 20230.02800.02800.02800.02800.0280770,941
07 Dec 20230.03000.03000.02900.02900.0290152,767
06 Dec 20230.03000.03200.02800.02800.02801,278,064
05 Dec 20230.03300.03300.03000.03100.0310671,678
04 Dec 20230.03300.03300.03300.03300.0330155,993
03 Dec 20230.03400.03600.03400.03600.0360175,040
30 Nov 20230.03500.03600.03500.03600.0360185,138
29 Nov 20230.03600.03600.03400.03600.0360816,666
28 Nov 20230.03700.03800.03300.03400.034029,690
27 Nov 20230.03300.03300.03300.03300.0330-
26 Nov 20230.03400.03400.03300.03300.0330416,865
23 Nov 20230.03400.03400.03400.03400.0340-
22 Nov 20230.03400.03400.03400.03400.0340-
21 Nov 20230.03900.03900.03400.03400.0340469,217
20 Nov 20230.03800.04200.03800.04000.04001,051,092
19 Nov 20230.03400.03400.03400.03400.03405,607
16 Nov 20230.03200.03200.03200.03200.0320-
15 Nov 20230.03200.03200.03200.03200.0320179,600
14 Nov 20230.03300.03300.03200.03300.0330330,817
13 Nov 20230.03300.03300.03200.03300.0330219,818
12 Nov 20230.03300.03300.03100.03300.0330140,675
09 Nov 20230.03300.03400.03300.03300.0330156,005
08 Nov 20230.03400.03400.03400.03400.0340139,788
07 Nov 20230.03500.03500.03500.03500.035020,000
06 Nov 20230.03500.03500.03500.03500.0350-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...