ASX:DZZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	31.50	31.53	31.18	31.30	31.07	-0.63%	185
Dec 12, 2025	31.54	31.60	31.42	31.50	31.26	0.51%	3,028
Dec 11, 2025	31.27	31.61	31.21	31.34	31.11	0.45%	256
Dec 10, 2025	31.35	31.35	31.20	31.20	30.97	-0.35%	2,682
Dec 9, 2025	31.42	31.42	31.31	31.31	31.08	0.03%	487
Dec 8, 2025	31.44	31.45	31.24	31.30	31.07	-0.54%	7,547
Dec 5, 2025	31.43	31.47	31.39	31.47	31.23	0.13%	24,851
Dec 4, 2025	31.65	31.65	31.35	31.43	31.19	-0.22%	6,933
Dec 3, 2025	31.66	31.66	31.42	31.50	31.26	-	1,317
Dec 2, 2025	31.56	31.56	31.38	31.50	31.26	-0.19%	240
Dec 1, 2025	31.72	31.73	31.56	31.56	31.32	-1.22%	457
Nov 28, 2025	31.65	31.95	31.55	31.95	31.71	0.95%	739
Nov 27, 2025	31.66	31.72	31.62	31.65	31.41	0.32%	3,241
Nov 26, 2025	31.75	31.76	31.55	31.55	31.31	0.73%	1,826
Nov 25, 2025	31.60	31.60	31.28	31.32	31.09	0.64%	2,397
Nov 24, 2025	30.87	31.23	30.87	31.12	30.89	0.84%	372
Nov 21, 2025	30.90	30.90	30.62	30.86	30.63	-1.50%	3,260
Nov 20, 2025	31.07	31.36	31.07	31.33	31.10	1.36%	897
Nov 19, 2025	30.80	30.97	30.77	30.91	30.68	0.06%	2,324
Nov 18, 2025	31.29	31.29	30.89	30.89	30.66	-2.12%	3,033
Nov 17, 2025	31.50	31.56	31.23	31.56	31.32	0.73%	2,810
Nov 14, 2025	31.56	31.56	31.33	31.33	31.10	-1.32%	2,300
Nov 13, 2025	31.99	31.99	31.75	31.75	31.51	-0.31%	1,870
Nov 12, 2025	32.00	32.00	31.85	31.85	31.61	-0.03%	313