Cazaly Resources Limited (CAZ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0170

0.0000

(0.00%)

As of 10:37AM AEST. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	293,917
23 Apr 2024	0.0170	0.0180	0.0170	0.0170	0.0170	795,718
22 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	27,778
19 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	982,628
18 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	891,559
17 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	25,523
16 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	507,118
15 Apr 2024	0.0210	0.0210	0.0200	0.0200	0.0200	213,413
12 Apr 2024	0.0220	0.0230	0.0220	0.0230	0.0230	256,309
11 Apr 2024	0.0190	0.0220	0.0190	0.0220	0.0220	453,444
10 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
09 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
08 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	150,000
04 Apr 2024	0.0180	0.0200	0.0180	0.0200	0.0200	901,316
03 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	27,778
02 Apr 2024	0.0180	0.0190	0.0180	0.0190	0.0190	250,000
28 Mar 2024	0.0190	0.0190	0.0170	0.0180	0.0180	95,987
27 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	9,314
26 Mar 2024	0.0160	0.0180	0.0160	0.0180	0.0180	175,000
25 Mar 2024	0.0170	0.0180	0.0170	0.0180	0.0180	579,705
22 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	47,450
21 Mar 2024	0.0180	0.0190	0.0180	0.0180	0.0180	279,418
20 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	212,659
19 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	395,700
18 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	881,788
15 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	107,400
14 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	145,300
13 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	168,793
12 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
11 Mar 2024	0.0200	0.0230	0.0200	0.0230	0.0230	346,352
08 Mar 2024	0.0190	0.0200	0.0190	0.0200	0.0200	562,472
07 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	10,000
06 Mar 2024	0.0190	0.0190	0.0180	0.0180	0.0180	500,000
05 Mar 2024	0.0190	0.0190	0.0180	0.0180	0.0180	20,000
04 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	82,133
01 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	27,070
29 Feb 2024	0.0190	0.0200	0.0190	0.0200	0.0200	687,680
28 Feb 2024	0.0190	0.0190	0.0180	0.0180	0.0180	885,867
27 Feb 2024	0.0190	0.0190	0.0180	0.0190	0.0190	465,528
26 Feb 2024	0.0200	0.0200	0.0190	0.0190	0.0190	157,600
23 Feb 2024	0.0190	0.0200	0.0190	0.0200	0.0200	56,848
22 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
21 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	23,810
20 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
19 Feb 2024	0.0200	0.0215	0.0200	0.0215	0.0215	104,930
16 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	269,354
15 Feb 2024	0.0210	0.0210	0.0200	0.0210	0.0210	87,897
14 Feb 2024	0.0210	0.0220	0.0210	0.0220	0.0220	25,684
13 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
12 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	50,584
09 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	276,723
08 Feb 2024	0.0210	0.0220	0.0200	0.0220	0.0220	289,761
07 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	25,017
06 Feb 2024	0.0200	0.0210	0.0200	0.0200	0.0200	514,380
05 Feb 2024	0.0200	0.0210	0.0200	0.0200	0.0200	293,512
02 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,014,986
01 Feb 2024	0.0210	0.0210	0.0190	0.0190	0.0190	1,351,507
31 Jan 2024	0.0220	0.0230	0.0220	0.0230	0.0230	966,999
30 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Jan 2024	0.0205	0.0230	0.0200	0.0200	0.0200	1,289,357
24 Jan 2024	0.0210	0.0210	0.0200	0.0200	0.0200	353,296
23 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
22 Jan 2024	0.0220	0.0220	0.0210	0.0220	0.0220	343,457
19 Jan 2024	0.0250	0.0250	0.0190	0.0210	0.0210	3,586,751
18 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
17 Jan 2024	0.0270	0.0270	0.0260	0.0270	0.0270	531,295
16 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	159,014
15 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
12 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	40,747
11 Jan 2024	0.0280	0.0280	0.0270	0.0270	0.0270	313,740
10 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
09 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	8,957
08 Jan 2024	0.0300	0.0300	0.0260	0.0290	0.0290	190,994
05 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
03 Jan 2024	0.0300	0.0310	0.0280	0.0310	0.0310	138,955
02 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	19,356
29 Dec 2023	0.0280	0.0290	0.0260	0.0290	0.0290	822,792
28 Dec 2023	0.0280	0.0290	0.0280	0.0290	0.0290	171,670
27 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
22 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
21 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
20 Dec 2023	0.0290	0.0310	0.0290	0.0290	0.0290	46,250
19 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
18 Dec 2023	0.0300	0.0300	0.0290	0.0290	0.0290	100,493
15 Dec 2023	0.0290	0.0300	0.0280	0.0290	0.0290	618,366
14 Dec 2023	0.0300	0.0300	0.0290	0.0290	0.0290	551,491
13 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	100,222
12 Dec 2023	0.0290	0.0300	0.0280	0.0280	0.0280	576,908
11 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	770,941
08 Dec 2023	0.0300	0.0300	0.0290	0.0290	0.0290	152,767
07 Dec 2023	0.0300	0.0320	0.0280	0.0280	0.0280	1,278,064
06 Dec 2023	0.0330	0.0330	0.0300	0.0310	0.0310	671,678
05 Dec 2023	0.0330	0.0330	0.0330	0.0330	0.0330	155,993
04 Dec 2023	0.0340	0.0360	0.0340	0.0360	0.0360	175,040
01 Dec 2023	0.0350	0.0360	0.0350	0.0360	0.0360	185,138
30 Nov 2023	0.0360	0.0360	0.0340	0.0360	0.0360	816,666
29 Nov 2023	0.0370	0.0380	0.0330	0.0340	0.0340	29,690
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,973.30+35.40(+0.45%)

ASX 2007,719.00+35.50(+0.46%)

AUD/USD0.6496+0.0007(+0.11%)

OIL83.46+0.10(+0.12%)

GOLD2,334.90-7.20(-0.31%)

Bitcoin AUD102,817.69-516.19(-0.50%)

Cazaly Resources Limited (CAZ.AX)

ALL ORDS
7,973.30
+35.40(+0.45%)

ASX 200
7,719.00
+35.50(+0.46%)

AUD/USD
0.6496
+0.0007(+0.11%)

OIL
83.46
+0.10(+0.12%)

GOLD
2,334.90
-7.20(-0.31%)

Bitcoin AUD
102,817.69
-516.19(-0.50%)