Australia markets closed

Coziron Resources Limited (CZR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01900.0000 (0.00%)
At close: 3:54PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20200.01900.01900.01800.01900.019010,679,074
17 Sep 20200.01900.01950.01900.01900.01904,125,018
16 Sep 20200.01900.02000.01800.01900.01903,231,931
15 Sep 20200.02000.02000.01900.01900.01903,326,944
14 Sep 20200.02000.02000.01900.02000.02005,877,057
11 Sep 20200.01900.02000.01900.02000.02005,645,587
10 Sep 20200.02000.02100.01900.01900.01905,802,936
09 Sep 20200.02100.02100.02000.02000.02008,053,796
08 Sep 20200.02000.02100.02000.02000.020011,800,609
07 Sep 20200.02000.02100.01800.01800.018013,842,467
04 Sep 20200.01800.02000.01800.02000.020015,066,562
03 Sep 20200.01700.01900.01700.01800.018025,577,578
02 Sep 20200.02100.02100.01600.01700.017045,633,216
01 Sep 20200.01600.02100.01600.02100.021036,504,352
31 Aug 20200.01400.01400.01400.01400.014010,273,865
28 Aug 20200.01500.01500.01400.01400.01401,443,320
27 Aug 20200.01400.01500.01400.01400.014015,757,064
26 Aug 20200.01200.01400.01200.01400.01409,376,346
25 Aug 20200.01300.01300.01200.01200.01209,814,038
24 Aug 20200.01300.01300.01200.01200.01201,003,076
21 Aug 20200.01200.01300.01200.01200.01203,393,688
20 Aug 20200.01300.01300.01300.01300.0130391,923
19 Aug 20200.01300.01300.01200.01300.0130784,874
18 Aug 20200.01300.01300.01200.01200.01201,977,385
17 Aug 20200.01400.01400.01300.01300.01303,418,571
14 Aug 20200.01300.01300.01200.01300.01308,842,186
13 Aug 20200.01200.01300.01100.01300.013015,330,610
12 Aug 20200.01200.01300.01100.01100.011039,745,255
11 Aug 20200.01500.01500.01300.01300.01307,467,934
10 Aug 20200.01400.01500.01400.01500.01504,863,589
07 Aug 20200.01400.01500.01400.01500.0150347,472
06 Aug 20200.01500.01500.01400.01400.01405,077,528
05 Aug 20200.01600.01600.01500.01500.01504,153,690
04 Aug 20200.01400.01500.01400.01400.01401,579,999
03 Aug 20200.01500.01500.01400.01400.01408,832,184
31 Jul 20200.01400.01500.01400.01400.014014,671,932
30 Jul 20200.01500.01500.01400.01400.01403,294,646
29 Jul 20200.01400.01500.01300.01400.01403,926,268
28 Jul 20200.01500.01500.01400.01400.01406,246,348
27 Jul 20200.01400.01600.01400.01500.01509,596,204
24 Jul 20200.01400.01500.01400.01400.0140933,487
23 Jul 20200.01300.01500.01300.01400.01404,675,272
22 Jul 20200.01300.01400.01300.01300.01302,495,714
21 Jul 20200.01300.01400.01200.01200.01207,894,703
20 Jul 20200.01200.01400.01200.01200.01202,614,146
17 Jul 20200.01200.01300.01200.01200.01202,619,572
16 Jul 20200.01100.01200.01100.01200.01205,644,233
15 Jul 20200.01200.01200.01100.01100.01107,691,036
14 Jul 20200.01200.01200.01200.01200.01205,195,405
13 Jul 20200.01400.01400.01200.01200.012014,940,698
10 Jul 20200.01500.01500.01300.01400.01403,679,442
09 Jul 20200.01600.01600.01400.01500.01508,587,168
08 Jul 20200.01500.01500.01500.01500.01503,839,688
07 Jul 20200.01600.01600.01400.01400.01407,234,243
06 Jul 20200.01500.01600.01400.01500.01504,852,946
03 Jul 20200.01700.01700.01500.01500.01509,161,279
02 Jul 20200.01800.01800.01500.01600.016024,455,286
01 Jul 20200.01600.01800.01600.01700.017025,336,388
30 Jun 20200.01700.01700.01500.01700.017024,510,329
29 Jun 20200.02100.02300.01500.01800.018042,771,577
26 Jun 20200.01700.02100.01700.01900.019013,006,238
25 Jun 20200.01600.01600.01600.01600.01603,216,864
24 Jun 20200.01700.01700.01500.01600.016010,549,241
23 Jun 20200.01500.01500.01500.01500.0150-
22 Jun 20200.01500.01500.01500.01500.0150-
19 Jun 20200.01600.01600.01500.01500.01503,084,617
18 Jun 20200.01500.01600.01500.01600.01605,771,274
17 Jun 20200.01500.01500.01400.01500.01501,615,672
16 Jun 20200.01400.01500.01400.01500.01507,723,069
15 Jun 20200.01500.01500.01400.01400.01404,506,842
12 Jun 20200.01400.01600.01300.01400.01409,880,306
11 Jun 20200.01600.01700.01200.01500.015027,966,860
10 Jun 20200.01400.01500.01300.01400.01406,988,769
09 Jun 20200.01400.01400.01100.01400.014029,851,958
05 Jun 20200.01000.01400.01000.01400.014020,443,626
04 Jun 20200.01000.01100.01000.01000.01001,452,299
03 Jun 20200.01100.01100.01000.01100.01104,781,273
02 Jun 20200.01100.01100.01000.01000.01002,949,505
01 Jun 20200.01200.01200.01100.01100.01101,266,000
29 May 20200.01100.01200.01100.01200.01202,050,000
28 May 20200.01100.01100.01100.01100.01103,689,956
27 May 20200.01100.01100.01000.01100.011010,701,558
26 May 20200.01000.01100.01000.01000.01005,103,293
25 May 20200.01000.01000.01000.01000.01005,290,000
22 May 20200.01000.01000.01000.01000.0100939,999
21 May 20200.01000.01000.00900.00900.00904,994,314
20 May 20200.01000.01100.01000.01000.01005,359,147
19 May 20200.01000.01000.01000.01000.01002,303,138
18 May 20200.01100.01100.01000.01000.01005,097,903
15 May 20200.01000.01000.00900.01000.01004,621,746
14 May 20200.01000.01000.01000.01000.01001,065,000
13 May 20200.01000.01000.01000.01000.0100350,500
12 May 20200.01000.01050.01000.01000.01001,835,811
11 May 20200.01000.01100.01000.01000.01006,335,189
08 May 20200.01000.01000.01000.01000.01003,338,173
07 May 20200.01000.01000.01000.01000.01001,208,638
06 May 20200.01000.01000.01000.01000.01001,111,034
05 May 20200.01000.01000.01000.01000.01002,338,966
04 May 20200.00900.01000.00900.01000.0100714,672
01 May 20200.01000.01000.00900.00900.00901,330,001
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...