TZ Limited (TZL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0260

0.0000

(0.00%)

At close: 03:40PM AEDT

Time period:

08 Oct 2023 - 08 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Oct 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
04 Oct 2024	0.0210	0.0260	0.0210	0.0260	0.0260	454,362
03 Oct 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
02 Oct 2024	0.0210	0.0210	0.0210	0.0210	0.0210	20
01 Oct 2024	0.0210	0.0210	0.0210	0.0210	0.0210	27,833
30 Sept 2024	0.0190	0.0190	0.0190	0.0190	0.0190	264,127
27 Sept 2024	0.0200	0.0200	0.0170	0.0170	0.0170	144,025
26 Sept 2024	0.0220	0.0220	0.0220	0.0220	0.0220	25,000
25 Sept 2024	0.0210	0.0210	0.0210	0.0210	0.0210	32
24 Sept 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
23 Sept 2024	0.0220	0.0220	0.0220	0.0220	0.0220	24,347
20 Sept 2024	0.0240	0.0240	0.0220	0.0220	0.0220	125,000
19 Sept 2024	0.0220	0.0220	0.0200	0.0200	0.0200	780,000
18 Sept 2024	0.0230	0.0230	0.0210	0.0210	0.0210	70,000
17 Sept 2024	0.0220	0.0220	0.0210	0.0220	0.0220	457,705
16 Sept 2024	0.0250	0.0250	0.0230	0.0230	0.0230	177,200
13 Sept 2024	0.0230	0.0250	0.0230	0.0250	0.0250	164,823
12 Sept 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200,000
11 Sept 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 Sept 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Sept 2024	0.0250	0.0250	0.0250	0.0250	0.0250	35
06 Sept 2024	0.0240	0.0240	0.0230	0.0230	0.0230	108,356
05 Sept 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Sept 2024	0.0250	0.0250	0.0250	0.0250	0.0250	16,688
03 Sept 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
02 Sept 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
30 Aug 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
29 Aug 2024	0.0240	0.0240	0.0240	0.0240	0.0240	123,312
28 Aug 2024	0.0250	0.0250	0.0250	0.0250	0.0250	63,024
27 Aug 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 Aug 2024	0.0250	0.0250	0.0250	0.0250	0.0250	65,342
23 Aug 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Aug 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 Aug 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
20 Aug 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
19 Aug 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Aug 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Aug 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 Aug 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Aug 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Aug 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Aug 2024	0.0250	0.0250	0.0250	0.0250	0.0250	16,460
08 Aug 2024	0.0250	0.0250	0.0250	0.0250	0.0250	34,969
07 Aug 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Aug 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,653
05 Aug 2024	0.0280	0.0280	0.0260	0.0260	0.0260	776
02 Aug 2024	0.0280	0.0280	0.0280	0.0280	0.0280	1,317
01 Aug 2024	0.0260	0.0260	0.0260	0.0260	0.0260	2,591
31 July 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
30 July 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
29 July 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
26 July 2024	0.0250	0.0250	0.0240	0.0240	0.0240	227,269
25 July 2024	0.0230	0.0230	0.0230	0.0230	0.0230	199,771
24 July 2024	0.0250	0.0250	0.0250	0.0250	0.0250	19,321
23 July 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 July 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,156
19 July 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 July 2024	0.0260	0.0260	0.0250	0.0250	0.0250	278,571
17 July 2024	0.0250	0.0250	0.0250	0.0250	0.0250	520,840
16 July 2024	0.0250	0.0250	0.0250	0.0250	0.0250	33
15 July 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
12 July 2024	0.0270	0.0280	0.0270	0.0280	0.0280	2,662,648
11 July 2024	0.0240	0.0250	0.0240	0.0250	0.0250	241,003
10 July 2024	0.0220	0.0220	0.0220	0.0220	0.0220	1,350
09 July 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
08 July 2024	0.0210	0.0210	0.0210	0.0210	0.0210	12
05 July 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,750
04 July 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
03 July 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 July 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
01 July 2024	0.0240	0.0240	0.0240	0.0240	0.0240	10,000
28 June 2024	0.0250	0.0250	0.0240	0.0250	0.0250	21,880
27 June 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
26 June 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
25 June 2024	0.0200	0.0250	0.0200	0.0240	0.0240	231,874
24 June 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
21 June 2024	0.0230	0.0230	0.0230	0.0230	0.0230	138,942
20 June 2024	0.0220	0.0220	0.0220	0.0220	0.0220	240,000
19 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
17 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	400,000
14 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	260,000
13 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	118,630
12 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
11 June 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
07 June 2024	0.0220	0.0220	0.0220	0.0220	0.0220	1,003
06 June 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
05 June 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
04 June 2024	0.0230	0.0230	0.0220	0.0220	0.0220	233,413
03 June 2024	0.0230	0.0230	0.0230	0.0230	0.0230	5,550
31 May 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
30 May 2024	0.0230	0.0230	0.0230	0.0230	0.0230	4,000
29 May 2024	0.0250	0.0260	0.0230	0.0230	0.0230	343,561
28 May 2024	0.0230	0.0230	0.0230	0.0230	0.0230	100
27 May 2024	0.0240	0.0240	0.0240	0.0240	0.0240	10,197
24 May 2024	0.0240	0.0240	0.0240	0.0240	0.0240	14,450
23 May 2024	0.0230	0.0230	0.0230	0.0230	0.0230	8
22 May 2024	0.0220	0.0220	0.0220	0.0220	0.0220	550
21 May 2024	0.0210	0.0250	0.0210	0.0250	0.0250	466,713
20 May 2024	0.0180	0.0200	0.0180	0.0200	0.0200	300,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,479.00+62.40(+0.74%)

AUD/USD0.6768-0.0031(-0.45%)

ASX 2008,205.40+55.40(+0.68%)

OIL75.64+1.26(+1.69%)

GOLD2,661.60-6.20(-0.23%)

Bitcoin AUD94,863.83+2,597.99(+2.82%)

TZ Limited (TZL.AX)

ALL ORDS
8,479.00
+62.40(+0.74%)

AUD/USD
0.6768
-0.0031(-0.45%)

ASX 200
8,205.40
+55.40(+0.68%)

OIL
75.64
+1.26(+1.69%)

GOLD
2,661.60
-6.20(-0.23%)

Bitcoin AUD
94,863.83
+2,597.99(+2.82%)