ASX:DZZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.43	31.47	31.39	31.47	31.47	0.13%	24,851
Dec 4, 2025	31.65	31.65	31.35	31.43	31.43	-0.22%	6,933
Dec 3, 2025	31.66	31.66	31.42	31.50	31.50	-	1,317
Dec 2, 2025	31.56	31.56	31.38	31.50	31.50	-0.19%	240
Dec 1, 2025	31.72	31.73	31.56	31.56	31.56	-1.22%	457
Nov 28, 2025	31.65	31.95	31.55	31.95	31.95	0.95%	739
Nov 27, 2025	31.66	31.72	31.62	31.65	31.65	0.32%	3,241
Nov 26, 2025	31.75	31.76	31.55	31.55	31.55	0.73%	1,826
Nov 25, 2025	31.60	31.60	31.28	31.32	31.32	0.64%	2,397
Nov 24, 2025	30.87	31.23	30.87	31.12	31.12	0.84%	372
Nov 21, 2025	30.90	30.90	30.62	30.86	30.86	-1.50%	3,260
Nov 20, 2025	31.07	31.36	31.07	31.33	31.33	1.36%	897
Nov 19, 2025	30.80	30.97	30.77	30.91	30.91	0.06%	2,324
Nov 18, 2025	31.29	31.29	30.89	30.89	30.89	-2.12%	3,033
Nov 17, 2025	31.50	31.56	31.23	31.56	31.56	0.73%	2,810
Nov 14, 2025	31.56	31.56	31.33	31.33	31.33	-1.32%	2,300
Nov 13, 2025	31.99	31.99	31.75	31.75	31.75	-0.31%	1,870
Nov 12, 2025	32.00	32.00	31.85	31.85	31.85	-0.03%	313
Nov 11, 2025	31.77	31.90	31.77	31.86	31.86	0.70%	2,108
Nov 10, 2025	31.63	31.92	31.62	31.64	31.64	-0.13%	3,007
Nov 7, 2025	31.71	31.75	31.58	31.68	31.68	-0.44%	585
Nov 6, 2025	31.75	31.89	31.69	31.82	31.82	0.57%	974
Nov 5, 2025	31.88	31.88	31.61	31.64	31.64	-0.66%	3,995
Nov 4, 2025	32.07	32.07	31.85	31.85	31.85	-1.03%	2,423
Nov 3, 2025	32.29	32.29	32.08	32.18	32.18	-0.16%	2,299
Oct 31, 2025	32.49	32.49	32.23	32.23	32.23	-0.09%	326
Oct 30, 2025	32.44	32.44	32.20	32.26	32.26	-0.52%	520
Oct 29, 2025	32.55	32.55	32.35	32.43	32.43	-0.37%	1,575
Oct 28, 2025	32.61	32.61	32.49	32.55	32.55	-0.31%	7,954
Oct 27, 2025	32.56	32.67	32.56	32.65	32.65	0.59%	3,644
Oct 24, 2025	32.40	32.46	32.29	32.46	32.46	0.59%	3,159
Oct 23, 2025	32.34	32.36	32.22	32.27	32.27	-0.59%	1,407
Oct 22, 2025	32.40	32.46	32.31	32.46	32.46	0.22%	4,141
Oct 21, 2025	32.33	32.41	32.32	32.39	32.39	0.68%	950
Oct 20, 2025	32.04	32.20	31.95	32.17	32.17	0.78%	2,648
Oct 17, 2025	32.13	32.13	31.92	31.92	31.92	-1.08%	18,837
Oct 16, 2025	32.25	32.27	32.14	32.27	32.27	0.40%	1,318
Oct 15, 2025	32.14	32.17	32.09	32.14	32.14	0.72%	1,572
Oct 14, 2025	32.06	32.06	31.89	31.91	31.91	-0.37%	1,529
Oct 13, 2025	32.10	32.10	31.98	32.03	32.03	-0.56%	902
Oct 10, 2025	32.22	32.26	32.13	32.21	32.21	-0.03%	3,243
Oct 9, 2025	32.20	32.31	32.20	32.22	32.22	0.50%	499
Oct 8, 2025	32.14	32.30	32.05	32.06	32.06	-0.25%	2,679
Oct 7, 2025	32.20	32.27	32.08	32.14	32.14	-0.40%	1,177
Oct 6, 2025	32.31	32.67	32.21	32.27	32.27	0.28%	772
Oct 3, 2025	32.11	32.20	32.10	32.18	32.18	0.22%	840
Oct 2, 2025	31.73	32.12	31.73	32.11	32.11	1.29%	4,702
Oct 1, 2025	31.82	32.00	31.64	31.70	31.70	-0.35%	1,645
Sep 30, 2025	31.89	31.99	31.75	31.81	31.77	-0.28%	3,700
Sep 29, 2025	31.88	31.97	31.88	31.90	31.86	0.31%	4,406