Australia markets open in 1 hour 49 minutes

Ozz Resources Limited (OZZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.04200.0000 (0.00%)
At close: 04:10PM AEST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.04200.04200.04200.04200.0420-
18 Apr 20240.04200.04200.04200.04200.0420-
17 Apr 20240.04200.04200.04200.04200.0420-
16 Apr 20240.04200.04200.04200.04200.0420-
15 Apr 20240.04200.04200.04200.04200.0420-
12 Apr 20240.04200.04200.04200.04200.0420-
11 Apr 20240.04200.04200.04200.04200.0420-
10 Apr 20240.04200.04200.04200.04200.0420-
09 Apr 20240.04200.04200.04200.04200.042012,011
08 Apr 20240.04000.04000.04000.04000.0400-
05 Apr 20240.04000.04000.04000.04000.0400-
04 Apr 20240.04000.04000.04000.04000.040024,999
03 Apr 20240.04500.04500.04500.04500.045044,656
02 Apr 20240.04500.04500.04500.04500.0450-
28 Mar 20240.04600.04600.04500.04500.045080,841
27 Mar 20240.04600.04600.04600.04600.0460-
26 Mar 20240.04500.04600.04500.04600.0460136,515
25 Mar 20240.04700.04700.04100.04100.0410411,615
22 Mar 20240.04700.04700.04700.04700.0470-
21 Mar 20240.04700.04700.04700.04700.047010,868
20 Mar 20240.04700.04700.04700.04700.0470500,000
19 Mar 20240.05100.05100.04600.04600.0460270,570
18 Mar 20240.05300.05300.05300.05300.05303,524
15 Mar 20240.05200.05300.05200.05300.053027,985
14 Mar 20240.05200.05400.05100.05400.054049,326
13 Mar 20240.04800.05200.04800.05200.0520108,000
12 Mar 20240.05000.05000.04800.04800.0480120,000
11 Mar 20240.05400.05400.05400.05400.0540-
08 Mar 20240.05400.05400.05250.05400.0540191,839
07 Mar 20240.05750.05900.05750.05800.0580210,848
06 Mar 20240.06100.06100.06100.06100.0610-
05 Mar 20240.06100.06100.06100.06100.0610-
04 Mar 20240.06100.06100.06100.06100.061030,960
01 Mar 20240.06000.06200.05300.06100.0610210,461
29 Feb 20240.06000.06000.06000.06000.0600107,000
28 Feb 20240.06300.06300.06300.06300.0630-
27 Feb 20240.06300.06300.06300.06300.063083,154
26 Feb 20240.06400.06400.06300.06300.063010,000
23 Feb 20240.06400.06400.06300.06300.0630127,000
22 Feb 20240.06000.06000.06000.06000.06001,379
21 Feb 20240.06400.06400.06200.06200.0620209,001
20 Feb 20240.06700.06700.06700.06700.06707,500
19 Feb 20240.06400.06400.06400.06400.064014,814
16 Feb 20240.06500.06500.06400.06400.064067,805
15 Feb 20240.06600.06600.06600.06600.066021,060
14 Feb 20240.06600.06600.06600.06600.0660-
13 Feb 20240.06600.06600.06600.06600.066034,000
12 Feb 20240.06500.06600.06300.06300.0630174,608
09 Feb 20240.07000.07000.07000.07000.0700-
08 Feb 20240.07000.07000.07000.07000.0700-
07 Feb 20240.06900.07000.06900.07000.070028,000
06 Feb 20240.07600.07600.06800.06800.0680133,000
05 Feb 20240.08000.08000.08000.08000.0800-
02 Feb 20240.08000.08000.08000.08000.0800-
01 Feb 20240.07000.08000.07000.08000.08002,344,921
31 Jan 20240.07500.07500.07000.07400.0740635,000
30 Jan 20240.06500.06500.06500.06500.0650-
29 Jan 20240.06500.06500.06500.06500.06505,201
25 Jan 20240.06500.06500.06500.06500.065022,564
24 Jan 20240.06500.06500.06500.06500.0650104,000
23 Jan 20240.06500.06500.06500.06500.065078,124
22 Jan 20240.07500.07500.07500.07500.0750563
19 Jan 20240.07500.07500.07500.07500.075026,500
18 Jan 20240.08000.08000.07700.08000.080083,611
17 Jan 20240.08500.08500.08500.08500.0850117,517
16 Jan 20240.09300.09300.09300.09300.0930-
15 Jan 20240.09300.09300.09300.09300.0930-
12 Jan 20240.09300.09300.09300.09300.0930-
11 Jan 20240.09300.09300.09300.09300.0930-
10 Jan 20240.09300.09300.09300.09300.0930-
09 Jan 20240.09300.09300.09300.09300.0930-
08 Jan 20240.08200.09300.08000.09300.0930103,668
05 Jan 20240.08300.08300.08200.08200.082091,816
04 Jan 20240.08000.08000.08000.08000.080015,000
03 Jan 20240.08000.08000.08000.08000.0800-
02 Jan 20240.08000.08000.08000.08000.080021,250
29 Dec 20230.08100.08100.08000.08000.080047,765
28 Dec 20230.08100.08100.08100.08100.081051,929
27 Dec 20230.08100.08100.08000.08000.080065,000
22 Dec 20230.08000.08000.08000.08000.080074,499
21 Dec 20230.08000.08000.08000.08000.0800-
20 Dec 20230.07600.08000.07600.08000.0800105,000
19 Dec 20230.08000.08000.07500.07500.075078,788
18 Dec 20230.08500.08500.08000.08000.0800200,728
15 Dec 20230.08000.08500.08000.08500.0850175,467
14 Dec 20230.08000.08000.08000.08000.0800117,617
13 Dec 20230.07400.07400.07400.07400.0740500
12 Dec 20230.08000.08000.08000.08000.0800-
11 Dec 20230.08000.08000.08000.08000.080067,906
08 Dec 20230.08600.08600.07500.08000.0800425,320
07 Dec 20230.08800.08800.08800.08800.088012,500
06 Dec 20230.09000.09000.08400.08400.0840550,001
05 Dec 20230.09000.09000.09000.09000.0900200,000
04 Dec 20230.09000.09100.08800.09000.0900417,151
01 Dec 20230.09000.09000.09000.09000.0900-
30 Nov 20230.09000.09000.09000.09000.0900-
29 Nov 20230.09000.09000.08900.09000.0900175,000
28 Nov 20230.10000.10500.09100.09100.0910635,109
27 Nov 20230.09100.10000.09100.09500.0950600,725
24 Nov 20230.09100.09200.08900.08900.0890446,206
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...