Australia markets closed

CZR Resources Ltd (CZR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2850+0.0050 (+1.79%)
At close: 04:10PM AEST
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...