Australia markets closed

Cazaly Resources Limited (CAZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0330+0.0040 (+13.79%)
At close: 12:56PM AEDT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.02900.03300.02900.03300.0330416,057
02 Dec 20220.02900.03300.02900.03300.0330416,057
01 Dec 20220.02900.02900.02900.02900.0290230,419
30 Nov 20220.02900.02900.02800.02800.0280290,550
29 Nov 20220.02900.02900.02800.02900.0290361,460
28 Nov 20220.03100.03100.02800.02800.02801,388,872
25 Nov 20220.03100.03100.03100.03100.0310450,773
24 Nov 20220.03200.03200.03000.03100.03101,029,552
23 Nov 20220.03100.03100.03100.03100.0310122,941
22 Nov 20220.03200.03200.03200.03200.0320276,622
21 Nov 20220.03200.03200.03200.03200.03209,301
18 Nov 20220.03300.03300.03300.03300.0330108,200
17 Nov 20220.03200.03300.03200.03300.0330549,226
16 Nov 20220.03000.03000.03000.03000.0300-
15 Nov 20220.03000.03000.03000.03000.0300-
14 Nov 20220.03100.03100.03000.03000.0300729,665
11 Nov 20220.03100.03100.03100.03100.031023,495
10 Nov 20220.03000.03000.03000.03000.0300125,000
09 Nov 20220.03200.03200.03100.03100.0310260,800
08 Nov 20220.03400.03400.03100.03100.031058,026
07 Nov 20220.03500.03500.03300.03400.0340835,900
04 Nov 20220.03100.03200.03100.03200.032033,473
03 Nov 20220.03000.03100.03000.03000.0300625,910
02 Nov 20220.02900.03000.02900.03000.0300368,499
01 Nov 20220.03000.03000.02500.02800.02801,189,307
31 Oct 20220.03000.03000.03000.03000.030042,997
28 Oct 20220.03200.03200.03000.03100.0310636,680
27 Oct 20220.03200.03300.03200.03300.033070,108
26 Oct 20220.03300.03300.03300.03300.0330103,900
25 Oct 20220.03000.03100.03000.03100.0310106,000
24 Oct 20220.03200.03200.03000.03000.0300354,128
21 Oct 20220.03000.03000.03000.03000.03004,400
20 Oct 20220.03100.03100.03000.03000.0300338,665
19 Oct 20220.03400.03400.03100.03100.0310123,899
18 Oct 20220.03200.03300.03200.03300.0330292,111
17 Oct 20220.03200.03300.03000.03100.03101,585,156
14 Oct 20220.03300.03400.03200.03200.03202,196,795
13 Oct 20220.03300.03500.03300.03500.0350536,305
12 Oct 20220.03500.03500.03200.03200.03203,919,677
11 Oct 20220.03700.03700.03700.03700.0370-
10 Oct 20220.03700.03700.03700.03700.0370-
07 Oct 20220.03700.03700.03700.03700.037094,988
06 Oct 20220.03500.03500.03500.03500.0350-
05 Oct 20220.03500.03500.03500.03500.0350-
04 Oct 20220.03500.03500.03500.03500.0350-
03 Oct 20220.03500.03500.03500.03500.0350-
30 Sept 20220.03400.03500.03400.03500.03501,108,812
29 Sept 20220.03400.03700.03400.03700.0370150,100
28 Sept 20220.03500.03650.03500.03600.0360921,382
27 Sept 20220.03650.03650.03650.03650.036581,900
26 Sept 20220.03600.03600.03500.03500.0350489,178
23 Sept 20220.03800.03800.03600.03600.0360233,799
21 Sept 20220.03600.03700.03600.03700.0370246,000
20 Sept 20220.04000.04000.03600.03800.03801,263,050
19 Sept 20220.04200.04200.04200.04200.0420-
16 Sept 20220.04100.04300.04000.04200.0420983,797
15 Sept 20220.04000.04000.03800.03800.0380551,390
14 Sept 20220.04000.04000.04000.04000.0400313,914
13 Sept 20220.04100.04100.04000.04100.0410472,000
12 Sept 20220.04200.04300.04200.04300.04302,164,366
09 Sept 20220.04100.04200.04000.04100.0410768,570
08 Sept 20220.03900.04100.03800.03800.0380667,402
07 Sept 20220.03700.03700.03500.03500.0350467,000
06 Sept 20220.03600.03600.03600.03600.036043,809
05 Sept 20220.03800.03800.03600.03600.03601,027,551
02 Sept 20220.03900.03900.03900.03900.0390-
01 Sept 20220.04000.04000.03900.03900.0390389,618
31 Aug 20220.03900.03900.03900.03900.039031,522
30 Aug 20220.04000.04000.04000.04000.0400382,500
29 Aug 20220.04000.04000.04000.04000.0400200,000
26 Aug 20220.04000.04200.04000.04000.0400176,369
25 Aug 20220.04000.04000.04000.04000.0400242
24 Aug 20220.04000.04000.04000.04000.0400-
23 Aug 20220.04000.04000.04000.04000.0400230,000
22 Aug 20220.04100.04100.03800.03900.0390724,243
19 Aug 20220.04100.04100.04100.04100.041023,740
18 Aug 20220.03950.04100.03800.03800.038072,600
17 Aug 20220.04100.04100.04000.04000.0400392,300
16 Aug 20220.04100.04200.04000.04200.0420639,566
15 Aug 20220.04000.04100.04000.04000.0400273,505
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...