ASX:DZZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	31.50	31.60	31.35	31.47	31.47	0.99%	4,973
Oct 29, 2026	31.20	31.27	31.15	31.16	31.16	-0.10%	8,286
Oct 28, 2026	31.32	31.39	31.10	31.19	31.19	-0.22%	673
Oct 27, 2026	31.31	31.31	31.17	31.26	31.26	-0.03%	2,660
Oct 26, 2026	31.44	31.44	31.09	31.27	31.27	-0.16%	523
Oct 23, 2026	31.28	31.38	31.24	31.32	31.32	0.32%	528
Oct 22, 2026	31.19	31.24	31.05	31.22	31.22	0.45%	2,131
Oct 21, 2026	31.00	31.25	31.00	31.08	31.08	0.03%	451
Oct 20, 2026	31.16	31.16	30.90	31.07	31.07	-0.06%	560
Oct 19, 2026	31.37	31.37	30.96	31.09	31.09	-0.45%	1,022
Oct 16, 2026	31.13	31.28	31.13	31.23	31.23	1.23%	28,556
Oct 15, 2026	30.79	30.90	30.73	30.85	30.85	-0.06%	1,443
Oct 14, 2026	31.03	31.03	30.84	30.87	30.87	-0.52%	335
Oct 13, 2026	31.00	31.04	30.93	31.03	31.03	-	9,321
Oct 12, 2026	31.10	31.13	30.97	31.03	31.03	0.16%	3,355
Oct 9, 2026	30.75	30.99	30.75	30.98	30.98	0.58%	2,868
Oct 8, 2026	30.89	30.90	30.78	30.80	30.80	-0.15%	5,267
Oct 7, 2026	31.11	31.11	30.79	30.85	30.85	0.05%	731
Oct 6, 2026	30.81	30.85	30.78	30.83	30.83	0.49%	71
Oct 5, 2026	30.75	30.75	30.64	30.68	30.68	0.16%	263
Oct 2, 2026	30.89	30.89	30.57	30.63	30.63	0.13%	2,489
Oct 1, 2026	30.94	30.94	30.55	30.59	30.59	-0.98%	5,322
Sep 30, 2026	30.64	30.95	30.64	30.94	30.89	1.44%	1,706
Sep 29, 2026	30.47	30.63	30.47	30.50	30.45	-0.20%	2,446
Sep 28, 2026	30.51	30.60	30.47	30.56	30.51	0.03%	28,895
Sep 25, 2026	30.58	30.58	30.42	30.55	30.50	-0.10%	6,351
Sep 24, 2026	30.60	30.63	30.50	30.58	30.53	-0.59%	659
Sep 23, 2026	30.66	30.79	30.66	30.76	30.71	0.33%	3,749
Sep 22, 2026	30.67	30.82	30.66	30.66	30.61	0.49%	498
Sep 21, 2026	30.50	30.61	30.42	30.51	30.46	-0.23%	1,735
Sep 18, 2026	30.62	30.63	30.50	30.58	30.53	0.33%	256
Sep 17, 2026	30.36	30.67	30.36	30.48	30.43	0.13%	1,450
Sep 16, 2026	30.46	30.57	30.39	30.44	30.39	-	6,258
Sep 15, 2026	30.45	30.61	30.43	30.44	30.39	-0.13%	658
Sep 14, 2026	30.33	30.55	30.33	30.48	30.43	0.53%	2,965
Sep 11, 2026	30.44	30.44	30.23	30.32	30.27	-0.39%	861
Sep 10, 2026	30.44	30.44	30.27	30.44	30.39	-0.85%	1,558
Sep 9, 2026	30.92	30.92	30.62	30.70	30.65	-0.71%	418
Sep 8, 2026	31.35	31.35	30.92	30.92	30.87	-0.58%	1,892
Sep 7, 2026	31.35	31.35	31.04	31.10	31.05	-0.19%	1,633
Sep 4, 2026	31.15	31.25	31.14	31.16	31.11	0.32%	865
Sep 3, 2026	31.11	31.16	31.06	31.06	31.01	0.03%	3,292
Sep 2, 2026	31.21	31.21	30.97	31.05	31.00	-0.64%	681
Sep 1, 2026	31.31	31.31	31.17	31.25	31.20	-0.19%	11,897
Aug 31, 2026	31.41	31.41	31.26	31.31	31.26	-0.16%	594
Aug 28, 2026	31.49	31.49	31.29	31.36	31.31	0.32%	1,262
Aug 27, 2026	31.50	31.50	31.26	31.26	31.21	-0.22%	1,871
Aug 26, 2026	31.35	31.38	31.31	31.33	31.28	0.06%	596
Aug 25, 2026	31.26	31.35	31.26	31.31	31.26	0.16%	236
Aug 24, 2026	31.36	31.36	31.20	31.26	31.21	0.10%	3,065