Australia markets close in 2 hours 31 minutes

TZ Limited (TZL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02500.0000 (0.00%)
As of 11:58AM AEST. Market open.
Time period:
19 July 2023 - 19 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 20240.02600.02600.02500.02500.0250278,571
17 July 20240.02500.02500.02500.02500.0250520,840
16 July 2024------
15 July 20240.02800.02800.02800.02800.0280-
12 July 20240.02700.02800.02700.02800.02802,662,648
11 July 20240.02400.02500.02400.02500.0250241,003
10 July 20240.02200.02200.02200.02200.02201,350
09 July 20240.02100.02100.02100.02100.0210-
08 July 20240.02100.02100.02100.02100.021012
05 July 20240.02000.02000.02000.02000.02005,750
04 July 20240.02000.02000.02000.02000.0200-
03 July 20240.02000.02000.02000.02000.0200-
02 July 20240.02000.02000.02000.02000.02002,000
01 July 20240.02400.02400.02400.02400.024010,000
28 June 20240.02500.02500.02400.02500.025021,880
27 June 20240.02400.02400.02400.02400.0240-
26 June 20240.02400.02400.02400.02400.0240-
25 June 20240.02000.02500.02000.02400.0240231,874
24 June 20240.02300.02300.02300.02300.0230-
21 June 20240.02300.02300.02300.02300.0230138,942
20 June 20240.02200.02200.02200.02200.0220240,000
19 June 20240.02500.02500.02500.02500.0250-
18 June 20240.02500.02500.02500.02500.0250-
17 June 20240.02500.02500.02500.02500.0250400,000
14 June 20240.02500.02500.02500.02500.0250260,000
13 June 20240.02500.02500.02500.02500.0250118,630
12 June 20240.02500.02500.02500.02500.0250100,000
11 June 20240.02200.02200.02200.02200.0220-
07 June 20240.02200.02200.02200.02200.02201,003
06 June 20240.02200.02200.02200.02200.0220-
05 June 20240.02200.02200.02200.02200.0220-
04 June 20240.02300.02300.02200.02200.0220233,413
03 June 20240.02300.02300.02300.02300.02305,550
31 May 20240.02300.02300.02300.02300.0230-
30 May 20240.02300.02300.02300.02300.02304,000
29 May 20240.02500.02600.02300.02300.0230343,561
28 May 20240.02300.02300.02300.02300.0230100
27 May 20240.02400.02400.02400.02400.024010,197
24 May 20240.02400.02400.02400.02400.024014,450
23 May 20240.02300.02300.02300.02300.02308
22 May 20240.02200.02200.02200.02200.0220550
21 May 20240.02100.02500.02100.02500.0250466,713
20 May 20240.01800.02000.01800.02000.0200300,700
17 May 20240.01800.01800.01800.01800.018021,000
16 May 20240.01700.01700.01700.01700.0170-
15 May 20240.01700.01700.01700.01700.0170-
14 May 20240.01700.01700.01700.01700.0170-
13 May 20240.01900.01900.01700.01700.0170200,000
10 May 20240.01900.01900.01900.01900.019015,065
09 May 20240.02300.02300.01800.01800.0180535,713
08 May 20240.02300.02300.02200.02200.022064,248
07 May 20240.01900.01900.01900.01900.0190-
06 May 20240.01900.01900.01900.01900.0190-
03 May 20240.01900.01900.01900.01900.0190139
02 May 20240.02500.02500.02500.02500.0250-
01 May 20240.02600.02600.02500.02500.02501,005,463
30 Apr 20240.02500.02500.02500.02500.0250-
29 Apr 20240.02500.02500.02500.02500.0250200,375
26 Apr 20240.02500.02500.02500.02500.02509,162
24 Apr 20240.02600.02600.02600.02600.0260-
23 Apr 20240.02600.02600.02600.02600.0260-
22 Apr 20240.02600.02600.02600.02600.026082,314
19 Apr 20240.02600.02600.02600.02600.0260-
18 Apr 20240.02600.02600.02600.02600.0260-
17 Apr 20240.02700.02700.02600.02600.0260200,000
16 Apr 20240.02500.02500.02500.02500.02505,191
15 Apr 20240.02500.02500.02500.02500.0250-
12 Apr 20240.02500.02500.02500.02500.02507,250
11 Apr 20240.02800.02800.02800.02800.0280-
10 Apr 20240.02800.02800.02800.02800.0280-
09 Apr 20240.02800.02800.02800.02800.028035,714
08 Apr 20240.02500.02500.02500.02500.025021
05 Apr 20240.02200.02500.02200.02500.025026,923
04 Apr 20240.02000.02000.02000.02000.0200-
03 Apr 20240.02000.02000.02000.02000.0200-
02 Apr 20240.02000.02000.02000.02000.0200800
28 Mar 20240.02000.02000.02000.02000.0200-
27 Mar 20240.02000.02000.02000.02000.0200-
26 Mar 20240.02000.02000.02000.02000.0200-
25 Mar 20240.02500.02500.02000.02000.0200351,190
22 Mar 20240.02500.02600.02350.02500.02501,299,058
21 Mar 20240.02700.02700.02700.02700.0270-
20 Mar 20240.02700.02700.02700.02700.0270-
19 Mar 20240.02700.02700.02700.02700.0270-
18 Mar 20240.02700.02700.02700.02700.0270-
15 Mar 20240.02600.02700.02600.02700.027015,000
14 Mar 20240.02800.02800.02800.02800.0280-
13 Mar 20240.02800.02800.02800.02800.0280-
12 Mar 20240.02800.02800.02800.02800.0280-
11 Mar 20240.02800.02800.02800.02800.0280-
08 Mar 20240.02800.02800.02800.02800.028011,980
07 Mar 20240.02800.02800.02800.02800.0280184,460
06 Mar 20240.03100.03100.03100.03100.03106,000
05 Mar 20240.03100.03100.03100.03100.03101,500
04 Mar 20240.03100.03100.03100.03100.03101,500
01 Mar 20240.03200.03200.03200.03200.0320-
29 Feb 20240.03200.03200.03200.03200.0320-
28 Feb 20240.03400.03400.03200.03200.0320162,916
27 Feb 20240.03400.03400.03200.03200.03205,069
26 Feb 20240.03400.03400.03400.03400.0340-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...