Australia markets closed

Cazaly Resources Limited (CAZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0400+0.0020 (+5.26%)
At close: 02:41PM AEST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.04000.04000.04000.04000.04005,017
11 Aug 20220.03800.03800.03800.03800.0380-
10 Aug 20220.03900.03900.03800.03800.0380150,000
09 Aug 20220.03900.03900.03800.03900.0390304,586
08 Aug 20220.03800.03800.03800.03800.0380104,230
05 Aug 20220.03900.03900.03800.03800.0380442,600
04 Aug 20220.03900.04000.03900.04000.0400826,013
03 Aug 20220.03900.04100.03900.04000.0400190,105
02 Aug 20220.04100.04100.03900.04000.0400350,100
01 Aug 20220.03900.04000.03900.04000.0400378,922
29 July 20220.03800.03800.03750.03800.0380290,203
28 July 20220.04000.04000.04000.04000.0400-
27 July 20220.03900.04000.03900.04000.0400319,100
26 July 20220.03800.04000.03800.04000.0400363,225
25 July 20220.03600.03600.03600.03600.0360100,000
22 July 20220.03700.03700.03700.03700.0370102,603
21 July 20220.03900.03900.03900.03900.0390-
20 July 20220.03900.03900.03800.03900.0390750,000
19 July 20220.03800.03800.03800.03800.0380-
18 July 20220.03800.03800.03800.03800.03803,157
15 July 20220.03700.03700.03700.03700.037027,365
14 July 20220.03800.03800.03800.03800.0380717,224
13 July 20220.03800.03800.03800.03800.0380120,000
12 July 20220.03800.03900.03700.03700.0370443,437
11 July 20220.03800.03800.03700.03700.03707,507
08 July 20220.03700.03800.03600.03800.0380186,177
07 July 20220.03800.03800.03700.03700.0370173,243
06 July 20220.03800.03800.03800.03800.0380316,269
05 July 20220.03900.03900.03800.03900.0390687,269
04 July 20220.03700.03800.03700.03800.0380309,598
01 July 20220.03700.03700.03700.03700.0370-
30 June 20220.03700.03700.03700.03700.0370-
29 June 20220.03800.03800.03700.03700.037043,010
28 June 20220.03800.04000.03800.03900.0390752,000
27 June 20220.03500.03900.03400.03900.0390396,163
24 June 20220.03600.03600.03600.03600.036032,278
23 June 20220.03650.03700.03650.03700.0370400,000
22 June 20220.03800.03800.03650.03650.0365298,760
21 June 20220.03650.03650.03650.03650.0365-
20 June 20220.03650.03650.03650.03650.0365-
17 June 20220.03400.03750.03400.03650.0365940,722
16 June 20220.03600.03700.03600.03600.0360197,292
15 June 20220.03500.03900.03500.03600.0360304,388
14 June 20220.03600.03700.03600.03700.03701,451,028
10 June 20220.03700.03700.03700.03700.0370141,680
09 June 20220.03700.03900.03700.03700.0370574,362
08 June 20220.04000.04000.04000.04000.0400100,000
07 June 20220.03900.03900.03900.03900.0390-
06 June 20220.04000.04000.03900.03900.03901,394,470
03 June 20220.03800.03800.03800.03800.0380102,550
02 June 20220.03900.03900.03600.03600.03601,257,048
01 June 20220.04100.04100.03800.03900.0390831,469
31 May 20220.04000.04300.03800.04300.0430833,530
30 May 20220.03900.04000.03900.04000.0400874,325
27 May 20220.03900.03900.03900.03900.0390-
26 May 20220.03900.03900.03900.03900.0390199,246
25 May 20220.03700.03900.03700.03900.0390140,973
24 May 20220.03800.03800.03700.03700.037054,027
23 May 20220.03900.03900.03900.03900.0390100,000
20 May 20220.03700.03900.03700.03900.0390207,000
19 May 20220.03600.03700.03600.03700.0370697,369
18 May 20220.03600.03600.03600.03600.036016,849
17 May 20220.03700.03700.03700.03700.0370570,270
16 May 20220.03800.03800.03600.03600.0360155,431
13 May 20220.03700.03700.03600.03600.0360140,011
12 May 20220.03800.03800.03600.03700.0370769,748
11 May 20220.03800.03800.03800.03800.038075,650
10 May 20220.03700.03800.03700.03700.03701,117,318
09 May 20220.03900.03900.03800.03850.0385190,560
06 May 20220.03900.03900.03800.03800.03801,005,931
05 May 20220.04000.04000.04000.04000.0400277,753
04 May 20220.03900.03900.03900.03900.03905,867
03 May 20220.03900.04100.03900.04100.0410145,752
02 May 20220.03900.03900.03800.03900.0390645,390
29 Apr 20220.04000.04100.04000.04100.0410214,000
28 Apr 20220.04000.04000.03900.03900.0390642,049
27 Apr 20220.03800.03800.03800.03800.0380118,500
26 Apr 20220.04000.04000.04000.04000.0400499,616
22 Apr 20220.04000.04000.03800.03800.0380640,600
21 Apr 20220.04000.04000.03900.03900.0390472,288
20 Apr 20220.03900.04000.03800.03900.0390858,483
19 Apr 20220.04100.04100.04000.04000.0400367,864
14 Apr 20220.04100.04100.04000.04100.0410269,795
13 Apr 20220.04100.04100.04000.04100.0410798,040
12 Apr 20220.04100.04100.04100.04100.0410-
11 Apr 20220.04200.04200.04100.04100.0410961,325
08 Apr 20220.04200.04200.04200.04200.042030,000
07 Apr 20220.04200.04200.04100.04100.0410245,000
06 Apr 20220.04100.04300.04100.04300.043075,231
05 Apr 20220.04100.04100.04100.04100.0410-
04 Apr 20220.04100.04300.04100.04100.0410931,113
01 Apr 20220.04200.04300.04000.04300.04301,008,893
31 Mar 20220.04200.04200.04100.04100.0410508,925
30 Mar 20220.04300.04300.04300.04300.043015,931
29 Mar 20220.04200.04200.04100.04200.0420163,148
28 Mar 20220.04200.04200.04200.04200.0420-
25 Mar 20220.04300.04300.04200.04200.0420276,911
24 Mar 20220.04350.04350.04350.04350.043522,728
23 Mar 20220.04200.04350.04200.04350.0435359,123
22 Mar 20220.04300.04300.04100.04300.04302,089,380
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...