Australia markets close in 4 hours 35 minutes

Consolidated Zinc Limited (CZL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01800.0000 (0.00%)
As of 10:02AM AEDT. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20230.01800.01800.01800.01800.018061,738
31 Jan 20230.01900.01900.01800.01800.01802,271,290
30 Jan 20230.02000.02100.02000.02000.0200802,571
27 Jan 20230.02000.02000.01900.01900.01902,161,945
25 Jan 20230.01800.02000.01800.02000.02004,358,290
24 Jan 20230.01800.01800.01700.01700.0170418,338
23 Jan 20230.01600.01700.01600.01700.0170695,063
20 Jan 20230.01700.01700.01600.01600.0160638,120
19 Jan 20230.01750.01750.01750.01750.0175-
18 Jan 20230.01800.01800.01750.01750.0175266,113
17 Jan 20230.01800.01800.01700.01700.0170489,745
16 Jan 20230.01800.01850.01800.01800.018038,310
13 Jan 20230.01800.01900.01800.01800.0180241,380
12 Jan 20230.01800.01900.01800.01900.0190888,649
11 Jan 20230.01700.01700.01600.01700.0170597,890
10 Jan 20230.01700.01700.01600.01600.0160771,579
09 Jan 20230.01800.01800.01600.01700.01702,809,656
06 Jan 20230.01800.01800.01700.01700.0170120,000
05 Jan 20230.01800.01800.01700.01700.01701,330,343
04 Jan 20230.01700.01700.01700.01700.01701,541
03 Jan 20230.01800.01900.01700.01700.01701,255,032
30 Dec 20220.01800.01800.01800.01800.0180-
29 Dec 20220.01800.01800.01800.01800.0180-
28 Dec 20220.01800.01800.01700.01800.01801,364,566
23 Dec 20220.01900.01900.01800.01800.0180141,726
22 Dec 20220.01800.01900.01800.01900.01902,335,381
21 Dec 20220.01900.01900.01900.01900.0190183,689
20 Dec 20220.01700.01700.01700.01700.0170667,151
19 Dec 20220.01900.01900.01700.01700.0170632,318
16 Dec 20220.01800.01900.01800.01800.0180718,928
15 Dec 20220.01800.01800.01800.01800.01801,674,123
14 Dec 20220.01800.01900.01800.01800.01802,670,667
13 Dec 20220.02100.02100.01750.01800.01802,995,413
12 Dec 20220.01900.02100.01900.02100.0210209,725
09 Dec 20220.02000.02000.01900.02000.0200856,864
08 Dec 20220.02100.02100.02000.02000.0200513,235
07 Dec 20220.02100.02100.02100.02100.0210235,003
06 Dec 20220.02100.02100.02100.02100.0210-
05 Dec 20220.02150.02300.02100.02100.02101,441,819
02 Dec 20220.02200.02200.02100.02100.021044,384
01 Dec 20220.02100.02200.02000.02100.02101,215,653
30 Nov 20220.02100.02100.02100.02100.021050,000
29 Nov 20220.02000.02000.02000.02000.0200999,999
28 Nov 20220.02200.02200.02000.02000.02001,505,821
25 Nov 20220.02200.02200.02200.02200.0220570,651
24 Nov 20220.02100.02200.02100.02100.0210225,081
23 Nov 20220.02300.02300.02100.02100.0210294,682
22 Nov 20220.02300.02300.02200.02300.0230414,744
21 Nov 20220.02200.02300.02100.02300.02302,260,673
18 Nov 20220.02100.02200.02100.02200.0220520,492
17 Nov 20220.02200.02300.02200.02300.0230648,135
16 Nov 20220.02300.02300.02200.02200.0220548,377
15 Nov 20220.02200.02300.02100.02200.02202,658,854
14 Nov 20220.02200.02300.02100.02100.0210644,045
11 Nov 20220.02300.02400.02200.02200.02202,833,655
10 Nov 20220.02200.02200.02100.02100.02101,807,617
09 Nov 20220.02200.02200.02200.02200.0220313,903
08 Nov 20220.02200.02200.02100.02100.02101,369,792
07 Nov 20220.02100.02300.02100.02300.02301,661,808
04 Nov 20220.02200.02300.02000.02000.02002,915,614
03 Nov 20220.02300.02300.02200.02200.02202,957,038
02 Nov 20220.02400.02500.02200.02200.02208,864,930
01 Nov 20220.02400.02400.02400.02400.024065,220
31 Oct 20220.02200.02500.02200.02500.025011,214,775
28 Oct 20220.02400.02500.02200.02200.02205,565,761
27 Oct 20220.02200.02500.02200.02400.02409,004,696
26 Oct 20220.02600.02600.02200.02200.022027,302,174
25 Oct 20220.02800.02800.02600.02600.02605,352,142
24 Oct 20220.03000.03000.02800.02800.02805,930,711
21 Oct 20220.02800.02900.02700.02800.02805,975,594
20 Oct 20220.03200.03200.02700.02700.02709,055,961
19 Oct 20220.02800.03100.02800.03000.030012,411,866
18 Oct 20220.02800.03100.02800.02800.028021,261,139
17 Oct 20220.02700.02900.02500.02800.028013,767,738
14 Oct 20220.02500.02800.02500.02700.027011,529,516
13 Oct 20220.02200.02500.02200.02400.02405,301,207
12 Oct 20220.02400.02600.02200.02200.022011,085,945
11 Oct 20220.02200.02600.02200.02400.024016,810,936
10 Oct 20220.01900.02200.01900.02200.022011,955,529
07 Oct 20220.02000.02000.01950.01950.0195851,172
06 Oct 20220.02000.02000.01950.02000.02007,238,029
05 Oct 20220.01900.01950.01900.01900.01903,303,146
04 Oct 20220.01800.01850.01800.01800.0180861,157
03 Oct 20220.01800.01900.01700.01800.01802,649,224
30 Sept 20220.02000.02000.01850.01900.01904,531,251
29 Sept 20220.02100.02200.02000.02200.02202,164,023
28 Sept 20220.02300.02300.02100.02100.021027,776
27 Sept 20220.02200.02200.02200.02200.0220350,000
26 Sept 20220.02300.02300.02100.02100.0210660,266
23 Sept 20220.02200.02500.02200.02200.02208,156,290
21 Sept 20220.02200.02200.02200.02200.0220-
20 Sept 20220.02200.02200.02200.02200.0220-
19 Sept 20220.02300.02300.02200.02200.0220834,200
16 Sept 20220.02300.02300.02200.02200.0220237,688
15 Sept 20220.02400.02400.02300.02300.0230940,203
14 Sept 20220.02400.02400.02250.02400.02403,929,406
13 Sept 20220.02400.02500.02300.02500.02501,529,874
12 Sept 20220.02300.02400.02300.02300.02301,155,252
09 Sept 20220.02400.02400.02400.02400.0240102,965
08 Sept 20220.02300.02400.02300.02400.0240392,675
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...