Australia markets closed

TZ Limited (TZL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03200.0000 (0.00%)
At close: 02:47PM AEDT
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
23 Feb 20240.03400.03400.03400.03400.0340-
22 Feb 20240.03400.03400.03400.03400.03406
21 Feb 20240.03400.03400.03400.03400.0340-
20 Feb 20240.03500.03500.03400.03400.034085,066
19 Feb 20240.03200.03500.02950.03200.0320968,323
16 Feb 20240.03000.03000.03000.03000.0300-
15 Feb 20240.03000.03000.03000.03000.0300-
14 Feb 20240.03000.03000.03000.03000.0300-
13 Feb 20240.03000.03000.03000.03000.030017,007
12 Feb 20240.02600.02600.02600.02600.0260-
09 Feb 20240.02800.02800.02600.02600.0260143,025
08 Feb 20240.02800.02800.02800.02800.0280-
07 Feb 20240.02800.02800.02800.02800.0280-
06 Feb 20240.02800.02800.02800.02800.0280728
05 Feb 20240.02500.02500.02500.02500.0250-
02 Feb 20240.02500.02500.02500.02500.025068,323
01 Feb 20240.02600.02600.02500.02500.025097,956
31 Jan 20240.02600.02600.02300.02600.0260530,345
30 Jan 20240.03000.03000.03000.03000.0300-
29 Jan 20240.03100.03300.03000.03000.0300397,060
25 Jan 20240.03200.03200.03200.03200.032015,000
24 Jan 20240.03500.03500.03500.03500.0350-
23 Jan 20240.03500.03500.03500.03500.0350-
22 Jan 20240.03500.03500.03500.03500.03503,095
19 Jan 20240.03600.03600.03600.03600.03601,199
18 Jan 20240.03200.03500.03200.03300.033069,293
17 Jan 20240.03200.03500.03200.03200.0320173,439
16 Jan 20240.03500.03500.03200.03200.0320158,898
15 Jan 20240.02900.03000.02900.03000.0300266,195
12 Jan 20240.02500.02600.02500.02500.0250855,027
11 Jan 20240.02500.02500.02500.02500.0250649,364
10 Jan 20240.02500.02500.02500.02500.0250551,251
09 Jan 20240.02500.02500.02400.02500.02501,116,349
08 Jan 20240.02500.02500.02500.02500.0250-
05 Jan 20240.02500.02500.02500.02500.0250-
04 Jan 20240.02500.02500.02500.02500.025020,000
03 Jan 20240.02400.02400.02400.02400.0240-
02 Jan 20240.02400.02400.02400.02400.0240-
29 Dec 20230.02400.02400.02400.02400.02409,300
28 Dec 20230.02400.02400.02400.02400.0240-
27 Dec 20230.02400.02400.02400.02400.0240-
22 Dec 20230.02400.02400.02400.02400.0240-
21 Dec 20230.02400.02400.02400.02400.0240995
20 Dec 20230.02400.02400.02400.02400.0240107,718
19 Dec 20230.02400.02400.02400.02400.0240-
18 Dec 20230.02400.02400.02400.02400.0240240,000
15 Dec 20230.02500.02500.02500.02500.02508,745
14 Dec 20230.02400.02400.02400.02400.0240-
13 Dec 20230.02400.02400.02400.02400.0240-
12 Dec 20230.02400.02400.02400.02400.0240-
11 Dec 20230.02400.02400.02400.02400.0240407,282
08 Dec 20230.02400.02400.02400.02400.0240-
07 Dec 20230.02400.02400.02400.02400.02403,470
06 Dec 20230.02500.02500.02500.02500.0250-
05 Dec 20230.02400.02500.02400.02500.025077,815
04 Dec 20230.02400.02400.02400.02400.0240-
01 Dec 20230.02400.02400.02400.02400.0240-
30 Nov 20230.02400.02400.02400.02400.02403,455
29 Nov 20230.02400.02400.02400.02400.0240-
28 Nov 20230.02400.02400.02400.02400.0240600
27 Nov 20230.02400.02400.02400.02400.0240-
24 Nov 20230.02400.02400.02400.02400.0240-
23 Nov 20230.02700.02700.02400.02400.0240700,000
22 Nov 20230.02700.02700.02700.02700.0270-
21 Nov 20230.02700.02700.02700.02700.0270-
20 Nov 20230.02700.02700.02700.02700.0270-
17 Nov 20230.02700.02700.02700.02700.02707,069
16 Nov 20230.02800.03000.02800.03000.030015,000
15 Nov 20230.03200.03200.03000.03000.030033,124
14 Nov 20230.03200.03200.03200.03200.0320-
13 Nov 20230.03200.03200.03200.03200.0320267
10 Nov 20230.03200.03200.03200.03200.03202,200
09 Nov 20230.03200.03200.03200.03200.0320-
08 Nov 20230.03200.03200.03200.03200.03201
07 Nov 20230.03200.03200.03200.03200.03206,000
06 Nov 20230.03000.03000.03000.03000.0300-
03 Nov 20230.02900.03000.02900.03000.0300573,408
02 Nov 20230.02400.02400.02400.02400.024014,000
01 Nov 20230.02400.02400.02400.02400.024060,046
31 Oct 20230.02400.02400.02400.02400.0240-
30 Oct 20230.02400.02400.02400.02400.024046,108
27 Oct 20230.02400.02400.02400.02400.024010,000
26 Oct 20230.02400.02400.02400.02400.0240-
25 Oct 20230.02400.02400.02400.02400.024030,000
24 Oct 20230.02400.02400.02400.02400.024076,973
23 Oct 20230.02400.02400.02400.02400.0240-
20 Oct 20230.02400.02400.02400.02400.024010,000
19 Oct 20230.02500.02500.02500.02500.0250-
18 Oct 20230.02500.02500.02500.02500.0250-
17 Oct 20230.02500.02500.02500.02500.0250-
16 Oct 20230.02500.02500.02500.02500.0250-
13 Oct 20230.02500.02500.02500.02500.02507,920
12 Oct 20230.02400.02400.02400.02400.02403,602
11 Oct 20230.02400.02400.02400.02400.0240-
10 Oct 20230.02400.02400.02400.02400.0240-
09 Oct 20230.02400.02400.02400.02400.0240-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...