Australia markets closed

CZR Resources Ltd (CZR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2650-0.0050 (-1.85%)
At close: 03:47PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
03 Jan 20240.21000.21000.21000.21000.2100-
02 Jan 20240.21000.21000.21000.21000.2100-
29 Dec 20230.21000.21000.21000.21000.2100-
28 Dec 20230.21000.21000.21000.21000.2100-
27 Dec 20230.20000.21000.19500.21000.2100233,559
22 Dec 20230.19500.19500.19000.19000.1900179,746
21 Dec 20230.19250.19250.19250.19250.19257,000
20 Dec 20230.19500.19500.19000.19500.195010,445
19 Dec 20230.19000.19000.19000.19000.190021,587
18 Dec 20230.21000.21000.20000.20000.200045,904
15 Dec 20230.19500.21500.19500.21500.215036,792
14 Dec 20230.19000.19500.19000.19000.190027,029
13 Dec 20230.20000.21000.18000.18500.1850193,750
12 Dec 20230.20500.21000.20000.20000.200036,553
11 Dec 20230.20000.21000.20000.21000.210010,455
08 Dec 20230.21500.21500.20500.21000.2100100,286
07 Dec 20230.21500.21500.21000.21000.2100161,313
06 Dec 20230.23000.23250.21500.21500.2150156,175
05 Dec 20230.23000.23500.23000.23500.235010,393
04 Dec 20230.24500.24500.22500.22500.2250221,526
01 Dec 20230.24500.24500.24000.24000.2400180,292
30 Nov 20230.24000.24500.23500.24500.2450138,388
29 Nov 20230.24500.24500.23500.24000.2400186,122
28 Nov 20230.24000.24500.23500.24000.2400370,137
27 Nov 20230.24000.24000.23500.23500.2350175,992
24 Nov 20230.23000.24000.22500.24000.2400275,459
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...