Australia markets open in 1 hour 42 minutes

CZR Resources Ltd (CZR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2800-0.0300 (-9.68%)
At close: 03:49PM AEST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20240.29500.29500.28000.28000.2800618,275
27 May 20240.31000.31500.31000.31000.31003,680
24 May 20240.30500.31000.30000.30500.305089,550
23 May 20240.31000.31000.30500.30500.3050116,160
22 May 20240.30000.31000.30000.31000.3100210,623
21 May 20240.30500.30500.30000.30000.300061,212
20 May 20240.31000.31500.30000.30500.3050155,860
17 May 20240.30000.31000.29500.31000.3100229,440
16 May 20240.30500.31000.30000.31000.3100149,669
15 May 20240.30000.31000.29000.31000.3100396,097
14 May 20240.30000.30000.29000.30000.3000291,882
13 May 20240.30000.30000.29000.29500.295097,518
10 May 20240.29500.30000.29000.30000.300091,707
09 May 20240.29500.29500.28000.29500.2950150,344
08 May 20240.30000.30000.29000.29000.290012,760
07 May 20240.29500.30000.29500.30000.300016,586
06 May 20240.28500.29500.28500.29500.2950303,629
03 May 20240.29000.29000.29000.29000.290067,749
02 May 20240.27000.30000.27000.29000.2900322,714
01 May 20240.28000.28000.27000.27500.275064,977
30 Apr 20240.26500.28000.26500.28000.2800148,617
29 Apr 20240.26000.26000.26000.26000.260032,532
26 Apr 20240.26000.26500.26000.26500.265034,693
24 Apr 20240.26500.26500.26000.26000.260090,781
23 Apr 20240.26500.27000.26500.26500.265031,415
22 Apr 20240.27500.27500.26500.27000.270054,413
19 Apr 20240.27500.27500.26500.26500.265084,056
18 Apr 20240.27500.27500.27000.27000.270095,413
17 Apr 20240.27500.27500.27500.27500.27503,100
16 Apr 20240.27500.27500.27000.27000.2700117,728
15 Apr 20240.27500.28000.27000.27000.2700124,530
12 Apr 20240.27500.28000.27500.28000.280058,775
11 Apr 20240.28000.28000.27500.27500.275017,762
10 Apr 20240.27500.27750.27000.27500.2750206,441
09 Apr 20240.27500.27500.27500.27500.275010,000
08 Apr 20240.27500.28000.27000.27000.270016,515
05 Apr 20240.27500.29000.27500.27500.275082,141
04 Apr 20240.27000.27000.27000.27000.270099,904
03 Apr 20240.27000.27500.27000.27500.275046,865
02 Apr 20240.27000.27500.27000.27500.275097,628
28 Mar 20240.27750.27750.26500.26500.2650126,877
27 Mar 20240.28000.28000.27000.27000.270026,883
26 Mar 20240.29000.29000.27500.27500.275058,975
25 Mar 20240.30000.30500.28500.28500.2850369,263
22 Mar 20240.27500.30000.27500.30000.3000153,991
21 Mar 20240.24000.27500.24000.27000.2700570,569
20 Mar 20240.24500.24500.24000.24500.245026,691
19 Mar 20240.24500.24500.23500.24000.240033,439
18 Mar 20240.23500.24500.23500.24500.2450136,149
15 Mar 20240.24500.24500.23500.23500.235081,149
14 Mar 20240.24000.24500.23500.24000.240065,975
13 Mar 20240.24000.24500.23500.23500.2350277,201
12 Mar 20240.25500.25500.23500.23500.2350477,502
11 Mar 20240.26000.26500.25000.25500.2550402,191
08 Mar 20240.27000.27000.26000.27000.2700208,583
07 Mar 20240.27000.27000.26500.27000.27005,317
06 Mar 20240.25500.27000.25500.27000.2700195,812
05 Mar 20240.27000.27000.25500.25500.2550262,980
04 Mar 20240.26500.27000.26500.27000.2700131,278
01 Mar 20240.28000.28000.26000.26500.2650331,727
29 Feb 20240.29000.29000.27500.28000.2800166,687
28 Feb 20240.28000.29000.27000.28500.2850517,513
27 Feb 20240.27500.27500.27500.27500.2750110,412
26 Feb 20240.28000.28500.27500.27500.2750224,298
23 Feb 20240.28500.28500.28500.28500.28506,358
22 Feb 20240.30000.30500.27500.27500.2750206,593
21 Feb 20240.31000.31000.29500.30000.3000122,030
20 Feb 20240.28000.31000.28000.31000.3100407,082
19 Feb 20240.27000.27750.27000.27500.275048,550
16 Feb 20240.27000.27250.27000.27250.272567,293
15 Feb 20240.27500.27500.27000.27000.2700104,477
14 Feb 20240.27500.27500.27000.27500.2750133,575
13 Feb 20240.28000.28000.27000.27500.2750179,069
12 Feb 20240.27500.28000.27500.28000.280050,995
09 Feb 20240.28000.28500.27500.27500.2750111,903
08 Feb 20240.28000.28000.27500.27500.275094,705
07 Feb 20240.29000.29000.27500.27500.2750176,446
06 Feb 20240.29000.29000.27500.29000.2900588,407
05 Feb 20240.31000.31000.28500.29500.2950650,863
02 Feb 20240.31000.31000.30000.31000.3100632,910
01 Feb 20240.30500.31000.30500.30500.3050321,672
31 Jan 20240.31500.31500.30500.30500.3050389,052
30 Jan 20240.31000.31500.31000.31500.3150263,308
29 Jan 20240.32000.32500.31000.31000.3100431,880
25 Jan 20240.31500.32500.31500.32000.3200195,027
24 Jan 20240.32000.32000.31000.31000.3100230,925
23 Jan 20240.33000.33000.32000.32500.3250595,737
22 Jan 20240.34000.34000.33000.33000.3300317,509
19 Jan 20240.34000.34500.33500.33500.3350627,989
18 Jan 20240.35000.35000.33500.33500.3350474,665
17 Jan 20240.33500.35500.33500.34000.3400931,301
16 Jan 20240.37500.37500.30500.32500.32502,927,056
15 Jan 20240.35000.37000.34000.36500.36501,059,690
12 Jan 20240.31500.35500.31500.35500.35506,629,664
11 Jan 20240.37000.38500.27000.30000.30003,728,838
10 Jan 20240.21000.21000.21000.21000.2100-
09 Jan 20240.21000.21000.21000.21000.2100-
08 Jan 20240.21000.21000.21000.21000.2100-
05 Jan 20240.21000.21000.21000.21000.2100-
04 Jan 20240.21000.21000.21000.21000.2100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...