ASX:DZZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	31.36	31.36	31.26	31.31	-	-0.16%	399
Aug 28, 2026	31.49	31.49	31.29	31.36	31.36	0.32%	1,262
Aug 27, 2026	31.50	31.50	31.26	31.26	31.26	-0.22%	1,871
Aug 26, 2026	31.35	31.38	31.31	31.33	31.33	0.06%	596
Aug 25, 2026	31.26	31.35	31.26	31.31	31.31	0.16%	236
Aug 24, 2026	31.36	31.36	31.20	31.26	31.26	0.10%	3,065
Aug 21, 2026	31.46	31.46	31.16	31.23	31.23	-0.64%	6,141
Aug 20, 2026	31.28	31.47	31.28	31.43	31.43	0.22%	6,027
Aug 19, 2026	31.66	31.66	31.36	31.36	31.36	-0.29%	5,438
Aug 18, 2026	31.60	31.60	31.42	31.45	31.45	-0.66%	446
Aug 17, 2026	31.90	31.90	31.66	31.66	31.66	-0.78%	4,134
Aug 14, 2026	31.74	32.00	31.74	31.91	31.91	0.54%	452
Aug 13, 2026	31.87	31.87	31.68	31.74	31.74	0.38%	199
Aug 12, 2026	31.91	31.92	31.62	31.62	31.62	-0.35%	3,340
Aug 11, 2026	32.00	32.00	31.67	31.73	31.73	-0.16%	371
Aug 10, 2026	31.60	31.78	31.60	31.78	31.78	0.82%	10,759
Aug 7, 2026	31.58	31.60	31.51	31.52	31.52	-0.16%	2,926
Aug 6, 2026	31.55	31.58	31.52	31.57	31.57	0.06%	2,316
Aug 5, 2026	31.41	31.56	31.40	31.55	31.55	0.96%	4,861
Aug 4, 2026	30.85	31.25	30.85	31.25	31.25	0.90%	1,806
Aug 3, 2026	31.05	31.05	30.79	30.97	30.97	0.03%	540
Jul 31, 2026	30.84	31.20	30.84	30.96	30.96	0.85%	949
Jul 30, 2026	31.01	31.14	30.70	30.70	30.70	-1.00%	1,807
Jul 29, 2026	30.85	31.14	30.85	31.01	31.01	0.78%	5,576
Jul 28, 2026	30.64	30.83	30.58	30.77	30.77	0.42%	398
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