Australia markets closed

Cazaly Resources Limited (CAZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0260-0.0030 (-10.34%)
At close: 03:52PM AEST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.02800.02800.02600.02600.02601,348,496
23 May 20240.02600.03400.02500.02900.029022,222,402
22 May 20240.01700.02500.01700.02400.02406,445,549
21 May 20240.01800.01800.01800.01800.018010,000
20 May 20240.02000.02000.01800.01800.0180402,199
17 May 20240.01700.01700.01700.01700.0170216,480
16 May 20240.01800.01800.01700.01700.0170308,266
15 May 20240.02000.02000.01700.01700.01701,892,277
14 May 20240.01800.02000.01800.02000.02001,485,322
13 May 20240.01750.01750.01750.01750.017519,999
10 May 20240.01700.01800.01700.01800.0180247,778
09 May 20240.01700.01700.01700.01700.017047,500
08 May 20240.01800.01800.01700.01700.0170106,308
07 May 20240.01800.01900.01800.01800.0180640,882
06 May 20240.01700.01800.01700.01800.018059,864
03 May 20240.01800.01800.01800.01800.0180-
02 May 20240.01700.01800.01500.01800.01803,385,791
01 May 20240.01700.01700.01700.01700.017097,500
30 Apr 20240.01700.01700.01700.01700.0170103,911
29 Apr 20240.01700.01800.01700.01800.0180251,307
26 Apr 20240.01700.01700.01700.01700.0170-
24 Apr 20240.01700.01700.01700.01700.0170375,000
23 Apr 20240.01700.01800.01700.01700.0170795,718
22 Apr 20240.01800.01800.01800.01800.018027,778
19 Apr 20240.01800.01800.01800.01800.0180982,628
18 Apr 20240.01800.01800.01800.01800.0180891,559
17 Apr 20240.02100.02100.02100.02100.021025,523
16 Apr 20240.02000.02000.02000.02000.0200507,118
15 Apr 20240.02100.02100.02000.02000.0200213,413
12 Apr 20240.02200.02300.02200.02300.0230256,309
11 Apr 20240.01900.02200.01900.02200.0220453,444
10 Apr 20240.02000.02000.02000.02000.0200-
09 Apr 20240.02000.02000.02000.02000.02006,000
08 Apr 20240.02000.02000.02000.02000.0200-
05 Apr 20240.02000.02000.02000.02000.0200150,000
04 Apr 20240.01800.02000.01800.02000.0200901,316
03 Apr 20240.01800.01800.01800.01800.018027,778
02 Apr 20240.01800.01900.01800.01900.0190250,000
28 Mar 20240.01900.01900.01700.01800.018095,987
27 Mar 20240.01900.01900.01900.01900.01909,314
26 Mar 20240.01600.01800.01600.01800.0180175,000
25 Mar 20240.01700.01800.01700.01800.0180579,705
22 Mar 20240.01800.01800.01800.01800.018047,450
21 Mar 20240.01800.01900.01800.01800.0180279,418
20 Mar 20240.01800.01800.01800.01800.0180212,659
19 Mar 20240.01800.01800.01800.01800.0180395,700
18 Mar 20240.01900.01900.01900.01900.0190881,788
15 Mar 20240.02000.02000.02000.02000.0200107,400
14 Mar 20240.01900.01900.01900.01900.0190145,300
13 Mar 20240.02000.02000.01900.01900.0190168,793
12 Mar 20240.02300.02300.02300.02300.0230-
11 Mar 20240.02000.02300.02000.02300.0230346,352
08 Mar 20240.01900.02000.01900.02000.0200562,472
07 Mar 20240.01900.01900.01900.01900.019010,000
06 Mar 20240.01900.01900.01800.01800.0180500,000
05 Mar 20240.01900.01900.01800.01800.018020,000
04 Mar 20240.01900.01900.01900.01900.019082,133
01 Mar 20240.02000.02000.02000.02000.020027,070
29 Feb 20240.01900.02000.01900.02000.0200687,680
28 Feb 20240.01900.01900.01800.01800.0180885,867
27 Feb 20240.01900.01900.01800.01900.0190465,528
26 Feb 20240.02000.02000.01900.01900.0190157,600
23 Feb 20240.01900.02000.01900.02000.020056,848
22 Feb 20240.02100.02100.02100.02100.0210-
21 Feb 20240.02100.02100.02100.02100.021023,810
20 Feb 20240.02000.02000.02000.02000.0200100,000
19 Feb 20240.02000.02150.02000.02150.0215104,930
16 Feb 20240.02200.02200.02200.02200.0220269,354
15 Feb 20240.02100.02100.02000.02100.021087,897
14 Feb 20240.02100.02200.02100.02200.022025,684
13 Feb 20240.02100.02100.02100.02100.0210-
12 Feb 20240.02100.02100.02100.02100.021050,584
09 Feb 20240.02200.02200.02200.02200.0220276,723
08 Feb 20240.02100.02200.02000.02200.0220289,761
07 Feb 20240.02100.02100.02100.02100.021025,017
06 Feb 20240.02000.02100.02000.02000.0200514,380
05 Feb 20240.02000.02100.02000.02000.0200293,512
02 Feb 20240.02000.02000.02000.02000.02001,014,986
01 Feb 20240.02100.02100.01900.01900.01901,351,507
31 Jan 20240.02200.02300.02200.02300.0230966,999
30 Jan 20240.02000.02000.02000.02000.0200-
29 Jan 20240.02000.02000.02000.02000.0200-
25 Jan 20240.02050.02300.02000.02000.02001,289,357
24 Jan 20240.02100.02100.02000.02000.0200353,296
23 Jan 20240.02200.02200.02200.02200.0220-
22 Jan 20240.02200.02200.02100.02200.0220343,457
19 Jan 20240.02500.02500.01900.02100.02103,586,751
18 Jan 20240.02700.02700.02700.02700.0270-
17 Jan 20240.02700.02700.02600.02700.0270531,295
16 Jan 20240.02700.02700.02700.02700.0270159,014
15 Jan 20240.02600.02600.02600.02600.0260-
12 Jan 20240.02600.02600.02600.02600.026040,747
11 Jan 20240.02800.02800.02700.02700.0270313,740
10 Jan 20240.02900.02900.02900.02900.0290-
09 Jan 20240.02900.02900.02900.02900.02908,957
08 Jan 20240.03000.03000.02600.02900.0290190,994
05 Jan 20240.03000.03000.03000.03000.0300-
04 Jan 20240.03000.03000.03000.03000.0300100,000
03 Jan 20240.03000.03100.02800.03100.0310138,955
02 Jan 20240.02800.02800.02800.02800.028019,356
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...