ASX:DZZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	29.55	29.65	29.52	29.65	29.65	0.34%	1,293
Feb 26, 2026	29.65	29.72	29.52	29.55	29.55	0.68%	5,897
Feb 25, 2026	29.22	29.40	29.22	29.35	29.35	0.51%	2,174
Feb 24, 2026	29.30	29.30	29.13	29.20	29.20	-0.88%	2,446
Feb 23, 2026	29.65	29.67	29.31	29.46	29.46	-0.61%	1,166
Feb 20, 2026	29.61	29.65	29.42	29.64	29.64	-0.40%	950
Feb 19, 2026	29.60	29.84	29.60	29.76	29.76	0.64%	361
Feb 18, 2026	29.68	29.68	29.41	29.57	29.57	0.72%	883
Feb 17, 2026	29.44	29.44	29.27	29.36	29.36	-0.20%	1,326
Feb 16, 2026	29.30	29.42	29.26	29.42	29.42	0.38%	1,294
Feb 13, 2026	29.43	29.43	29.22	29.31	29.31	-1.28%	1,320
Feb 12, 2026	29.94	29.94	29.57	29.69	29.69	-0.80%	1,306
Feb 11, 2026	30.20	30.20	29.85	29.93	29.93	-0.20%	3,195
Feb 10, 2026	29.94	30.00	29.85	29.99	29.99	-0.20%	3,339
Feb 9, 2026	29.73	30.14	29.73	30.05	30.05	1.86%	6,672
Feb 6, 2026	29.67	29.67	29.41	29.50	29.50	-1.21%	646
Feb 5, 2026	29.83	29.95	29.50	29.86	29.86	0.10%	33,071
Feb 4, 2026	29.95	29.95	29.69	29.83	29.83	-1.52%	1,815
Feb 3, 2026	30.32	30.44	30.24	30.29	30.29	1.07%	8,910
Feb 2, 2026	30.17	30.18	29.95	29.97	29.97	-0.46%	1,303
Jan 30, 2026	30.22	30.22	30.01	30.11	30.11	-0.36%	11,316
Jan 29, 2026	30.27	30.27	30.20	30.22	30.22	-0.23%	1,313
Jan 28, 2026	30.67	30.67	30.29	30.29	30.29	-1.59%	10,190
Jan 27, 2026	30.76	30.78	30.61	30.78	30.78	-0.16%	4,435
Jan 23, 2026	30.64	30.83	30.60	30.83	30.83	0.62%	321
Jan 22, 2026	30.79	30.83	30.64	30.64	30.64	-0.16%	2,969
Jan 21, 2026	30.82	30.82	30.62	30.69	30.69	-0.36%	1,019
Jan 20, 2026	30.96	30.97	30.79	30.80	30.80	-0.74%	1,146
Jan 19, 2026	31.32	31.32	30.93	31.03	31.03	-0.89%	541
Jan 16, 2026	31.23	31.33	31.23	31.31	31.31	0.26%	604
Jan 15, 2026	31.21	31.23	31.19	31.23	31.23	-	153
Jan 14, 2026	31.37	31.37	31.20	31.23	31.23	-0.45%	4,380
Jan 13, 2026	31.30	31.37	31.30	31.37	31.37	0.32%	1,744
Jan 12, 2026	31.30	31.44	31.22	31.27	31.27	0.10%	819
Jan 9, 2026	31.19	31.32	31.14	31.24	31.24	0.35%	3,072
Jan 8, 2026	31.14	31.24	30.50	31.13	31.13	-0.03%	8,038
Jan 7, 2026	30.97	31.15	30.97	31.14	31.14	0.55%	1,103
Jan 6, 2026	31.09	31.09	30.92	30.97	30.97	-0.39%	2,407
Jan 5, 2026	31.08	31.09	30.85	31.09	31.09	0.10%	3,218
Jan 2, 2026	31.19	31.19	30.92	31.06	31.06	-0.70%	368
Dec 31, 2025	31.37	31.37	31.25	31.28	31.05	-0.29%	310
Dec 30, 2025	31.45	31.45	31.35	31.37	31.14	-0.06%	753
Dec 29, 2025	31.56	31.56	31.32	31.39	31.15	0.10%	1,305
Dec 24, 2025	31.39	31.39	31.35	31.36	31.13	-0.35%	42
Dec 23, 2025	31.38	31.48	31.31	31.47	31.23	0.29%	296
Dec 22, 2025	31.27	31.41	31.27	31.38	31.14	0.71%	941
Dec 19, 2025	31.31	31.31	31.03	31.16	30.93	0.45%	161
Dec 18, 2025	30.99	31.04	30.99	31.02	30.79	-0.16%	423
Dec 17, 2025	31.13	31.18	31.07	31.07	30.84	-0.19%	766
Dec 16, 2025	31.26	31.32	31.12	31.13	30.90	-0.54%	2,129