ASX:DZZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.28	28.31	28.16	28.31	28.31	0.11%	2,187
Mar 26, 2026	28.61	28.61	28.28	28.28	28.28	-0.77%	4,561
Mar 25, 2026	28.39	28.52	28.32	28.50	28.50	1.32%	1,493
Mar 24, 2026	28.11	28.32	28.00	28.13	28.13	1.48%	9,899
Mar 23, 2026	27.79	27.87	27.56	27.72	27.72	-1.11%	6,699
Mar 20, 2026	28.50	28.50	27.97	28.03	28.03	-0.18%	488
Mar 19, 2026	28.26	28.26	28.00	28.08	28.08	-1.85%	3,070
Mar 18, 2026	28.53	28.61	28.43	28.61	28.61	0.49%	3,280
Mar 17, 2026	28.38	28.58	28.38	28.47	28.47	0.32%	990
Mar 16, 2026	28.71	28.71	28.35	28.38	28.38	-0.39%	1,778
Mar 13, 2026	28.67	28.67	28.40	28.49	28.49	0.28%	3,399
Mar 12, 2026	28.59	28.59	28.30	28.41	28.41	-1.22%	2,327
Mar 11, 2026	29.24	29.24	28.75	28.76	28.76	-0.62%	1,167
Mar 10, 2026	28.88	29.21	28.80	28.94	28.94	2.15%	4,266
Mar 9, 2026	28.71	28.71	28.26	28.33	28.33	-3.44%	6,832
Mar 6, 2026	29.23	29.40	29.23	29.34	29.34	0.38%	515
Mar 5, 2026	29.23	29.48	29.20	29.23	29.23	0.97%	6,533
Mar 4, 2026	29.09	29.20	28.93	28.95	28.95	-0.99%	833
Mar 3, 2026	29.46	29.56	29.20	29.24	29.24	-0.75%	2,183
Mar 2, 2026	29.71	30.00	29.29	29.46	29.46	-0.64%	8,091
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