News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Consolidated Zinc Limited (CZL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0180

0.0000

(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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	61,738
31 Jan 2023	0.0190	0.0190	0.0180	0.0180	0.0180	2,271,290
30 Jan 2023	0.0200	0.0210	0.0200	0.0200	0.0200	802,571
27 Jan 2023	0.0200	0.0200	0.0190	0.0190	0.0190	2,161,945
25 Jan 2023	0.0180	0.0200	0.0180	0.0200	0.0200	4,358,290
24 Jan 2023	0.0180	0.0180	0.0170	0.0170	0.0170	418,338
23 Jan 2023	0.0160	0.0170	0.0160	0.0170	0.0170	695,063
20 Jan 2023	0.0170	0.0170	0.0160	0.0160	0.0160	638,120
19 Jan 2023	0.0175	0.0175	0.0175	0.0175	0.0175	-
18 Jan 2023	0.0180	0.0180	0.0175	0.0175	0.0175	266,113
17 Jan 2023	0.0180	0.0180	0.0170	0.0170	0.0170	489,745
16 Jan 2023	0.0180	0.0185	0.0180	0.0180	0.0180	38,310
13 Jan 2023	0.0180	0.0190	0.0180	0.0180	0.0180	241,380
12 Jan 2023	0.0180	0.0190	0.0180	0.0190	0.0190	888,649
11 Jan 2023	0.0170	0.0170	0.0160	0.0170	0.0170	597,890
10 Jan 2023	0.0170	0.0170	0.0160	0.0160	0.0160	771,579
09 Jan 2023	0.0180	0.0180	0.0160	0.0170	0.0170	2,809,656
06 Jan 2023	0.0180	0.0180	0.0170	0.0170	0.0170	120,000
05 Jan 2023	0.0180	0.0180	0.0170	0.0170	0.0170	1,330,343
04 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	1,541
03 Jan 2023	0.0180	0.0190	0.0170	0.0170	0.0170	1,255,032
30 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
29 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
28 Dec 2022	0.0180	0.0180	0.0170	0.0180	0.0180	1,364,566
23 Dec 2022	0.0190	0.0190	0.0180	0.0180	0.0180	141,726
22 Dec 2022	0.0180	0.0190	0.0180	0.0190	0.0190	2,335,381
21 Dec 2022	0.0190	0.0190	0.0190	0.0190	0.0190	183,689
20 Dec 2022	0.0170	0.0170	0.0170	0.0170	0.0170	667,151
19 Dec 2022	0.0190	0.0190	0.0170	0.0170	0.0170	632,318
16 Dec 2022	0.0180	0.0190	0.0180	0.0180	0.0180	718,928
15 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	1,674,123
14 Dec 2022	0.0180	0.0190	0.0180	0.0180	0.0180	2,670,667
13 Dec 2022	0.0210	0.0210	0.0175	0.0180	0.0180	2,995,413
12 Dec 2022	0.0190	0.0210	0.0190	0.0210	0.0210	209,725
09 Dec 2022	0.0200	0.0200	0.0190	0.0200	0.0200	856,864
08 Dec 2022	0.0210	0.0210	0.0200	0.0200	0.0200	513,235
07 Dec 2022	0.0210	0.0210	0.0210	0.0210	0.0210	235,003
06 Dec 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
05 Dec 2022	0.0215	0.0230	0.0210	0.0210	0.0210	1,441,819
02 Dec 2022	0.0220	0.0220	0.0210	0.0210	0.0210	44,384
01 Dec 2022	0.0210	0.0220	0.0200	0.0210	0.0210	1,215,653
30 Nov 2022	0.0210	0.0210	0.0210	0.0210	0.0210	50,000
29 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	999,999
28 Nov 2022	0.0220	0.0220	0.0200	0.0200	0.0200	1,505,821
25 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	570,651
24 Nov 2022	0.0210	0.0220	0.0210	0.0210	0.0210	225,081
23 Nov 2022	0.0230	0.0230	0.0210	0.0210	0.0210	294,682
22 Nov 2022	0.0230	0.0230	0.0220	0.0230	0.0230	414,744
21 Nov 2022	0.0220	0.0230	0.0210	0.0230	0.0230	2,260,673
18 Nov 2022	0.0210	0.0220	0.0210	0.0220	0.0220	520,492
17 Nov 2022	0.0220	0.0230	0.0220	0.0230	0.0230	648,135
16 Nov 2022	0.0230	0.0230	0.0220	0.0220	0.0220	548,377
15 Nov 2022	0.0220	0.0230	0.0210	0.0220	0.0220	2,658,854
14 Nov 2022	0.0220	0.0230	0.0210	0.0210	0.0210	644,045
11 Nov 2022	0.0230	0.0240	0.0220	0.0220	0.0220	2,833,655
10 Nov 2022	0.0220	0.0220	0.0210	0.0210	0.0210	1,807,617
09 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	313,903
08 Nov 2022	0.0220	0.0220	0.0210	0.0210	0.0210	1,369,792
07 Nov 2022	0.0210	0.0230	0.0210	0.0230	0.0230	1,661,808
04 Nov 2022	0.0220	0.0230	0.0200	0.0200	0.0200	2,915,614
03 Nov 2022	0.0230	0.0230	0.0220	0.0220	0.0220	2,957,038
02 Nov 2022	0.0240	0.0250	0.0220	0.0220	0.0220	8,864,930
01 Nov 2022	0.0240	0.0240	0.0240	0.0240	0.0240	65,220
31 Oct 2022	0.0220	0.0250	0.0220	0.0250	0.0250	11,214,775
28 Oct 2022	0.0240	0.0250	0.0220	0.0220	0.0220	5,565,761
27 Oct 2022	0.0220	0.0250	0.0220	0.0240	0.0240	9,004,696
26 Oct 2022	0.0260	0.0260	0.0220	0.0220	0.0220	27,302,174
25 Oct 2022	0.0280	0.0280	0.0260	0.0260	0.0260	5,352,142
24 Oct 2022	0.0300	0.0300	0.0280	0.0280	0.0280	5,930,711
21 Oct 2022	0.0280	0.0290	0.0270	0.0280	0.0280	5,975,594
20 Oct 2022	0.0320	0.0320	0.0270	0.0270	0.0270	9,055,961
19 Oct 2022	0.0280	0.0310	0.0280	0.0300	0.0300	12,411,866
18 Oct 2022	0.0280	0.0310	0.0280	0.0280	0.0280	21,261,139
17 Oct 2022	0.0270	0.0290	0.0250	0.0280	0.0280	13,767,738
14 Oct 2022	0.0250	0.0280	0.0250	0.0270	0.0270	11,529,516
13 Oct 2022	0.0220	0.0250	0.0220	0.0240	0.0240	5,301,207
12 Oct 2022	0.0240	0.0260	0.0220	0.0220	0.0220	11,085,945
11 Oct 2022	0.0220	0.0260	0.0220	0.0240	0.0240	16,810,936
10 Oct 2022	0.0190	0.0220	0.0190	0.0220	0.0220	11,955,529
07 Oct 2022	0.0200	0.0200	0.0195	0.0195	0.0195	851,172
06 Oct 2022	0.0200	0.0200	0.0195	0.0200	0.0200	7,238,029
05 Oct 2022	0.0190	0.0195	0.0190	0.0190	0.0190	3,303,146
04 Oct 2022	0.0180	0.0185	0.0180	0.0180	0.0180	861,157
03 Oct 2022	0.0180	0.0190	0.0170	0.0180	0.0180	2,649,224
30 Sept 2022	0.0200	0.0200	0.0185	0.0190	0.0190	4,531,251
29 Sept 2022	0.0210	0.0220	0.0200	0.0220	0.0220	2,164,023
28 Sept 2022	0.0230	0.0230	0.0210	0.0210	0.0210	27,776
27 Sept 2022	0.0220	0.0220	0.0220	0.0220	0.0220	350,000
26 Sept 2022	0.0230	0.0230	0.0210	0.0210	0.0210	660,266
23 Sept 2022	0.0220	0.0250	0.0220	0.0220	0.0220	8,156,290
21 Sept 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
20 Sept 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
19 Sept 2022	0.0230	0.0230	0.0220	0.0220	0.0220	834,200
16 Sept 2022	0.0230	0.0230	0.0220	0.0220	0.0220	237,688
15 Sept 2022	0.0240	0.0240	0.0230	0.0230	0.0230	940,203
14 Sept 2022	0.0240	0.0240	0.0225	0.0240	0.0240	3,929,406
13 Sept 2022	0.0240	0.0250	0.0230	0.0250	0.0250	1,529,874
12 Sept 2022	0.0230	0.0240	0.0230	0.0230	0.0230	1,155,252
09 Sept 2022	0.0240	0.0240	0.0240	0.0240	0.0240	102,965
08 Sept 2022	0.0230	0.0240	0.0230	0.0240	0.0240	392,675
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,732.90+46.80(+0.61%)

ASX 2007,520.90+44.20(+0.59%)

AUD/USD0.7051-0.0005(-0.08%)

OIL79.05+0.18(+0.23%)

GOLD1,942.20-3.10(-0.16%)

BTC-AUD32,707.12+196.14(+0.60%)

News that makes you smarter and richer... For free.

Consolidated Zinc Limited (CZL.AX)

ALL ORDS
7,732.90
+46.80(+0.61%)

ASX 200
7,520.90
+44.20(+0.59%)

AUD/USD
0.7051
-0.0005(-0.08%)

OIL
79.05
+0.18(+0.23%)

GOLD
1,942.20
-3.10(-0.16%)

BTC-AUD
32,707.12
+196.14(+0.60%)