Australia markets open in 1 hour 20 minutes

CZR Resources Ltd (CZR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0150-0.0010 (-6.25%)
At close: 04:10PM AEST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20220.01550.01550.01500.01500.01507,502,755
12 Aug 20220.01600.01600.01600.01600.0160845,935
11 Aug 20220.01600.01600.01600.01600.01601,389,606
10 Aug 20220.01600.01600.01600.01600.01601,043,837
09 Aug 20220.01600.01700.01600.01600.01602,494,937
08 Aug 20220.01600.01600.01550.01600.01601,583,799
05 Aug 20220.01600.01700.01600.01600.01601,143,857
04 Aug 20220.01600.01600.01600.01600.0160927,950
03 Aug 20220.01600.01600.01600.01600.01603,273,882
02 Aug 20220.01700.01700.01600.01600.01601,213,603
01 Aug 20220.01600.01800.01600.01600.01609,693,378
29 July 20220.01550.01600.01500.01500.01501,421,986
28 July 20220.01500.01650.01500.01500.01505,980,585
27 July 20220.01500.01500.01400.01400.01406,336,219
26 July 20220.01600.01600.01500.01500.0150781,168
25 July 20220.01600.01600.01500.01600.01601,272,073
22 July 20220.01700.01700.01600.01700.01704,072,315
21 July 20220.01700.01700.01700.01700.01701,521,394
20 July 20220.01600.01700.01600.01600.01605,536,511
19 July 20220.01600.01600.01500.01500.0150790,000
18 July 20220.01700.01700.01600.01600.01602,209,909
15 July 20220.01700.01700.01600.01600.01602,476,595
14 July 20220.01600.01800.01600.01800.0180745,424
13 July 20220.01700.01700.01700.01700.0170620,237
12 July 20220.01900.01900.01600.01600.01604,621,180
11 July 20220.01700.01800.01700.01800.01804,785,899
08 July 20220.01700.01800.01700.01700.01701,652,101
07 July 20220.01700.01750.01700.01700.01701,033,426
06 July 20220.01600.01750.01600.01700.01702,834,321
05 July 20220.01700.01700.01600.01600.01604,034,120
04 July 20220.01700.01900.01700.01700.01708,960,386
01 July 20220.01500.01600.01500.01600.01603,153,780
30 June 20220.01600.01700.01500.01500.01509,415,690
29 June 20220.01600.01700.01600.01700.01706,688,382
28 June 20220.01400.01800.01400.01500.015028,056,178
27 June 20220.01300.01300.01200.01200.01207,163,840
24 June 20220.01300.01400.01200.01200.01206,867,842
23 June 20220.01400.01400.01300.01300.013012,374,453
22 June 20220.01400.01600.01400.01500.01509,475,354
21 June 20220.01400.01500.01300.01300.01303,838,721
20 June 20220.01700.01700.01400.01400.014010,771,151
17 June 20220.01500.01700.01500.01700.01709,193,970
16 June 20220.01700.01700.01600.01600.01604,793,561
15 June 20220.01800.01800.01600.01600.01609,675,558
14 June 20220.01700.01700.01500.01700.017014,868,866
10 June 20220.01800.01900.01700.01900.019011,934,138
09 June 20220.02100.02200.01850.01900.019025,971,234
08 June 20220.01800.02400.01800.02100.021060,120,123
07 June 20220.01700.01900.01700.01700.01706,168,161
06 June 20220.01700.01850.01600.01750.01755,736,760
03 June 20220.01800.01900.01600.01600.016010,927,491
02 June 20220.01600.01900.01600.01700.017035,694,797
01 June 20220.01600.01600.01400.01400.01401,633,375
31 May 20220.01500.01600.01400.01600.0160994,706
30 May 20220.01500.01500.01400.01500.01502,411,023
27 May 20220.01500.01550.01450.01500.01502,589,127
26 May 20220.01400.01500.01400.01500.01503,745,630
25 May 20220.01500.01500.01400.01400.01401,843,015
24 May 20220.01600.01600.01400.01400.01405,151,602
23 May 20220.01500.01600.01500.01600.01606,138,967
20 May 20220.01400.01500.01400.01500.01503,442,184
19 May 20220.01400.01400.01400.01400.01401,970,000
18 May 20220.01400.01500.01400.01500.01506,285,164
17 May 20220.01400.01500.01400.01400.01402,983,283
16 May 20220.01400.01400.01300.01350.0135693,142
13 May 20220.01300.01300.01200.01200.01208,569,448
12 May 20220.01200.01200.01200.01200.01203,106,300
11 May 20220.01200.01250.01200.01250.01251,447,469
10 May 20220.01100.01200.01100.01200.01204,924,901
09 May 20220.01300.01300.01100.01100.01107,580,897
06 May 20220.01300.01400.01300.01300.01306,824,882
05 May 20220.01300.01400.01300.01400.01404,302,856
04 May 20220.01500.01500.01200.01200.012020,084,393
03 May 20220.01500.01600.01500.01500.01504,532,748
02 May 20220.01600.01600.01500.01500.01504,804,983
29 Apr 20220.01800.01800.01600.01600.01607,942,854
28 Apr 20220.01500.01700.01500.01700.01709,363,659
27 Apr 20220.01600.01600.01500.01500.015015,370,128
26 Apr 20220.01700.01700.01600.01600.01607,969,085
22 Apr 20220.01800.01800.01600.01600.016018,546,553
21 Apr 20220.02000.02100.01900.01900.019028,722,261
20 Apr 20220.01900.02100.01900.01900.019047,631,946
19 Apr 20220.01800.02000.01700.01800.018081,680,807
14 Apr 20220.01200.01600.01200.01600.0160109,573,582
13 Apr 20220.00850.01150.00850.01100.011049,282,874
12 Apr 20220.00800.00850.00800.00850.00852,527,886
11 Apr 20220.00800.00800.00750.00800.0080459,558
08 Apr 20220.00800.00800.00800.00800.00801,262,500
07 Apr 20220.00800.00800.00800.00800.0080103,333
06 Apr 20220.00800.00800.00800.00800.00803,443,857
05 Apr 20220.00800.00900.00800.00800.00801,122,284
04 Apr 20220.00800.00800.00700.00700.00701,932,782
01 Apr 20220.00750.00800.00750.00800.00802,249,435
31 Mar 20220.00800.00800.00800.00800.0080225,000
30 Mar 20220.00900.00900.00800.00800.00803,459,757
29 Mar 20220.00800.00900.00700.00800.00801,644,109
28 Mar 20220.00800.00800.00800.00800.00801,971,846
25 Mar 20220.00800.00850.00800.00800.00803,103,849
24 Mar 20220.00850.00850.00800.00800.008080,000
23 Mar 20220.00700.00800.00700.00800.008016,261,840
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...