Australia markets close in 1 hour 46 minutes

CZR Resources Ltd (CZR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2150-0.0250 (-10.42%)
As of 01:20PM AEST. Market open.
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Sept 20240.23000.23500.23000.21500.21506,137
06 Sept 20240.23500.24000.23500.24000.240061,090
05 Sept 20240.21500.23500.21500.23500.2350389,342
04 Sept 20240.23500.24000.23000.23000.230045,723
03 Sept 20240.24000.24000.23500.23500.235057,522
02 Sept 20240.24500.24500.24000.24000.240015,044
30 Aug 20240.24000.24500.24000.24500.245069,859
29 Aug 20240.24000.24500.24000.24000.240024,185
28 Aug 20240.23500.24500.23500.24000.240021,270
27 Aug 20240.24000.24500.23500.23500.235022,010
26 Aug 20240.24500.25500.24000.24000.24009,082
23 Aug 20240.24000.24250.24000.24000.240077,102
22 Aug 20240.25500.25500.24500.24500.245070,780
21 Aug 20240.24500.25000.24500.25000.250039,076
20 Aug 20240.25000.25500.24500.25000.250083,439
19 Aug 20240.26000.27000.24500.25000.2500739,819
16 Aug 20240.26500.26500.26500.26500.265066
15 Aug 20240.27000.27000.26500.26500.265052,051
14 Aug 20240.26500.27000.26500.26500.265031,420
13 Aug 20240.26750.27000.26500.26500.2650205,789
12 Aug 20240.26500.27000.26500.26500.265036,908
09 Aug 20240.27000.27500.26500.26500.2650340,182
08 Aug 20240.27000.27500.27000.27500.2750662,517
07 Aug 20240.28000.30000.28000.29000.2900223,695
06 Aug 20240.27500.27500.27000.27000.270053,270
05 Aug 20240.28000.28000.27000.27000.2700319,990
02 Aug 20240.27500.30000.27500.30000.3000413,624
01 Aug 20240.25000.29000.25000.29000.2900599,959
31 July 20240.25000.25500.25000.25500.2550137,795
30 July 20240.25500.25500.25000.25000.250060,052
29 July 20240.26000.26000.25000.25000.25008,484
26 July 20240.25000.26000.25000.25500.2550172,412
25 July 20240.26000.26500.26000.26500.265023,556
24 July 20240.26000.26000.24500.25000.2500527,363
23 July 20240.26500.26500.26000.26000.260099,943
22 July 20240.27500.28000.26000.26000.2600485,099
19 July 20240.27500.27500.27500.27500.275028,979
18 July 20240.28000.28000.27500.27500.2750541
17 July 20240.28000.28000.27500.27500.275022,183
16 July 20240.27500.27500.27500.27500.2750110,623
15 July 20240.28500.28500.27500.27500.2750245,457
12 July 20240.28000.28500.28000.28500.2850479,864
11 July 20240.29000.29000.28000.28000.28002,111
10 July 20240.28500.28500.28500.28500.28503,176
09 July 20240.29500.29500.28000.28000.280034,327
08 July 20240.27500.28000.27500.28000.280010,014
05 July 20240.27500.28000.27500.28000.280069,975
04 July 20240.28000.28000.27500.27500.275099,764
03 July 20240.28000.28000.27500.27500.27509,600
02 July 20240.28500.28500.27500.27500.275022,722
01 July 20240.28500.28500.28000.28500.285063,347
28 June 20240.30000.30000.26500.28500.285020,259
27 June 20240.29000.30000.29000.30000.3000108,130
26 June 20240.29500.29500.28500.28500.285085,442
25 June 20240.29000.29750.29000.29500.295040,433
24 June 20240.30000.30500.28000.28500.2850160,034
21 June 20240.29750.30250.29750.30000.3000131,901
20 June 20240.30500.30500.28500.29000.290069,656
19 June 20240.29500.30500.29500.30000.3000293,952
18 June 20240.27500.29000.27000.29000.2900566,465
17 June 20240.27500.28000.26500.27500.2750163,135
14 June 20240.27500.28000.27000.27000.270081,280
13 June 20240.27000.27500.27000.27500.275013,989
12 June 20240.28000.28000.27500.27500.275033,942
11 June 20240.27500.28000.27000.28000.2800114,594
07 June 20240.27000.27500.27000.27500.275055,004
06 June 20240.27500.27500.26000.27000.270050,863
05 June 20240.26000.27500.26000.27500.2750196,607
04 June 20240.25500.26000.25500.25500.255032,788
03 June 20240.24500.26000.24500.25000.250067,758
31 May 20240.28000.28000.23000.26000.26001,152,010
30 May 20240.28500.28500.27500.27500.2750375,001
29 May 20240.28500.28500.28000.28500.2850171,621
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...