TZ Limited (TZL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0250

-0.0010

(-3.85%)

At close: 03:38PM AEST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,162
24 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
23 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
22 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	82,314
19 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
18 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
17 Apr 2024	0.0270	0.0270	0.0260	0.0260	0.0260	200,000
16 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,191
15 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,250
11 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
10 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
09 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	35,714
08 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	21
05 Apr 2024	0.0220	0.0250	0.0220	0.0250	0.0250	26,923
04 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
03 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	800
28 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
27 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Mar 2024	0.0250	0.0250	0.0200	0.0200	0.0200	351,190
22 Mar 2024	0.0250	0.0260	0.0235	0.0250	0.0250	1,299,058
21 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
20 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
19 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
18 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
15 Mar 2024	0.0260	0.0270	0.0260	0.0270	0.0270	15,000
14 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
13 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
12 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
11 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
08 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	11,980
07 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	184,460
06 Mar 2024	0.0310	0.0310	0.0310	0.0310	0.0310	6,000
05 Mar 2024	0.0310	0.0310	0.0310	0.0310	0.0310	1,500
04 Mar 2024	0.0310	0.0310	0.0310	0.0310	0.0310	1,500
01 Mar 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
29 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
28 Feb 2024	0.0340	0.0340	0.0320	0.0320	0.0320	162,916
27 Feb 2024	0.0340	0.0340	0.0320	0.0320	0.0320	5,069
26 Feb 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
23 Feb 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
22 Feb 2024	0.0340	0.0340	0.0340	0.0340	0.0340	6
21 Feb 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
20 Feb 2024	0.0350	0.0350	0.0340	0.0340	0.0340	85,066
19 Feb 2024	0.0320	0.0350	0.0295	0.0320	0.0320	968,323
16 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,007
12 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
09 Feb 2024	0.0280	0.0280	0.0260	0.0260	0.0260	143,025
08 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
07 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
06 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	728
05 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
02 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	68,323
01 Feb 2024	0.0260	0.0260	0.0250	0.0250	0.0250	97,956
31 Jan 2024	0.0260	0.0260	0.0230	0.0260	0.0260	530,345
30 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 Jan 2024	0.0310	0.0330	0.0300	0.0300	0.0300	397,060
25 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	15,000
24 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
23 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
22 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,095
19 Jan 2024	0.0360	0.0360	0.0360	0.0360	0.0360	1,199
18 Jan 2024	0.0320	0.0350	0.0320	0.0330	0.0330	69,293
17 Jan 2024	0.0320	0.0350	0.0320	0.0320	0.0320	173,439
16 Jan 2024	0.0350	0.0350	0.0320	0.0320	0.0320	158,898
15 Jan 2024	0.0290	0.0300	0.0290	0.0300	0.0300	266,195
12 Jan 2024	0.0250	0.0260	0.0250	0.0250	0.0250	855,027
11 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	649,364
10 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	551,251
09 Jan 2024	0.0250	0.0250	0.0240	0.0250	0.0250	1,116,349
08 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
03 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
02 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
29 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	9,300
28 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
27 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
22 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
21 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	995
20 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	107,718
19 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
18 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	240,000
15 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	8,745
14 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
13 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
12 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
11 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	407,282
08 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
07 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	3,470
06 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Dec 2023	0.0240	0.0250	0.0240	0.0250	0.0250	77,815
04 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
01 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
30 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	3,455
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6547+0.0024(+0.36%)

OIL84.34+0.77(+0.92%)

GOLD2,356.80+14.30(+0.61%)

Bitcoin AUD97,858.08+1,472.64(+1.53%)

TZ Limited (TZL.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6547
+0.0024(+0.36%)

OIL
84.34
+0.77(+0.92%)

GOLD
2,356.80
+14.30(+0.61%)

Bitcoin AUD
97,858.08
+1,472.64(+1.53%)