ASX:DZZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	30.83	30.83	30.59	30.69	-	0.16%	243
Jul 27, 2026	30.82	30.82	30.57	30.64	30.64	0.69%	5,628
Jul 24, 2026	30.70	30.70	30.32	30.43	30.43	-0.72%	1,341
Jul 23, 2026	30.70	30.93	30.60	30.65	30.65	-0.16%	1,160
Jul 22, 2026	30.92	30.92	30.68	30.70	30.70	-0.32%	6,592
Jul 21, 2026	30.86	30.86	30.65	30.80	30.80	-0.03%	545
Jul 20, 2026	30.95	30.95	30.73	30.81	30.81	0.10%	2,264
Jul 17, 2026	30.84	30.90	30.74	30.78	30.78	-0.42%	6,339
Jul 16, 2026	30.87	30.94	30.81	30.91	30.91	0.13%	2,584
Jul 15, 2026	30.83	30.93	30.80	30.87	30.87	0.13%	15,817
Jul 14, 2026	30.91	30.93	30.75	30.83	30.83	0.06%	5,441
Jul 13, 2026	30.92	30.94	30.77	30.81	30.81	-0.45%	7,617
Jul 10, 2026	30.90	31.00	30.89	30.95	30.95	0.42%	256
Jul 9, 2026	30.89	30.89	30.75	30.82	30.82	0.16%	4,097
Jul 8, 2026	31.05	31.05	30.66	30.77	30.77	-0.90%	10,922
Jul 7, 2026	31.18	31.21	31.02	31.05	31.05	-0.22%	274
Jul 6, 2026	31.17	31.26	30.96	31.12	31.12	-0.16%	2,554
Jul 3, 2026	31.07	31.19	31.05	31.17	31.17	0.35%	963
Jul 2, 2026	31.07	31.07	30.94	31.06	31.06	-0.03%	1,991
Jul 1, 2026	31.26	31.26	30.98	31.07	31.07	0.02%	3,837
Jun 30, 2026	31.46	31.77	31.46	31.56	31.06	1.06%	1,791
Jun 29, 2026	31.14	31.29	31.10	31.23	30.74	1.30%	10,869
Jun 26, 2026	30.86	31.10	30.83	30.83	30.34	-0.32%	2,355
Jun 25, 2026	30.99	31.09	30.90	30.93	30.44	0.59%	15,189
Jun 24, 2026	30.92	30.92	30.75	30.75	30.27	-0.13%	1,874
Jun 23, 2026	30.95	30.97	30.77	30.79	30.31	-0.06%	1,256
Jun 22, 2026	30.70	30.93	30.70	30.81	30.32	0.36%	6,192
Jun 19, 2026	30.97	30.97	30.67	30.70	30.22	-0.13%	6,084
Jun 18, 2026	31.00	31.00	30.74	30.74	30.26	-0.10%	6,854
Jun 17, 2026	30.98	30.99	30.66	30.77	30.29	0.20%	3,937
Jun 16, 2026	31.00	31.00	30.71	30.71	30.23	-0.49%	9,104
Jun 15, 2026	30.75	31.00	30.69	30.86	30.37	1.08%	3,113
Jun 12, 2026	30.47	30.71	30.47	30.53	30.05	1.53%	2,969
Jun 11, 2026	30.14	30.16	29.98	30.07	29.60	-0.30%	684
Jun 10, 2026	29.90	30.20	29.90	30.16	29.69	0.87%	1,713
Jun 9, 2026	29.50	29.90	29.50	29.90	29.43	-0.13%	15,234
Jun 5, 2026	29.85	29.96	29.84	29.94	29.47	0.60%	928
Jun 4, 2026	29.94	29.94	29.69	29.76	29.29	-0.80%	833
Jun 3, 2026	29.91	30.00	29.90	30.00	29.53	0.40%	7,514
Jun 2, 2026	29.98	30.18	29.87	29.88	29.41	-0.33%	2,041
Jun 1, 2026	30.02	30.07	29.84	29.98	29.51	0.23%	5,331
May 29, 2026	29.99	29.99	29.80	29.91	29.44	0.77%	966
May 28, 2026	29.57	29.78	29.50	29.68	29.21	-0.03%	19,928
May 27, 2026	29.70	29.70	29.55	29.69	29.22	-0.03%	1,590
May 26, 2026	29.99	29.99	29.69	29.70	29.23	-0.24%	1,556
May 25, 2026	29.51	29.99	29.51	29.77	29.30	0.54%	2,681
May 22, 2026	29.72	29.74	29.61	29.61	29.14	0.03%	2,551
May 21, 2026	29.24	29.68	29.24	29.60	29.13	1.02%	1,080
May 20, 2026	29.35	29.35	29.22	29.30	28.84	0.03%	10,405
May 19, 2026	29.20	29.45	29.20	29.29	28.83	0.41%	9,769