ASX:DZZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	30.02	30.07	29.84	29.98	29.98	0.23%	5,331
May 29, 2026	29.99	29.99	29.80	29.91	29.91	0.77%	966
May 28, 2026	29.57	29.78	29.50	29.68	29.68	-0.03%	19,928
May 27, 2026	29.70	29.70	29.55	29.69	29.69	-0.03%	1,590
May 26, 2026	29.99	29.99	29.69	29.70	29.70	-0.24%	1,556
May 25, 2026	29.51	29.99	29.51	29.77	29.77	0.54%	2,681
May 22, 2026	29.72	29.74	29.61	29.61	29.61	0.03%	2,551
May 21, 2026	29.24	29.68	29.24	29.60	29.60	1.02%	1,080
May 20, 2026	29.35	29.35	29.22	29.30	29.30	0.03%	10,405
May 19, 2026	29.20	29.45	29.20	29.29	29.29	0.41%	9,769
May 18, 2026	29.48	29.48	29.12	29.17	29.17	-1.05%	22,071
May 15, 2026	29.13	29.58	29.13	29.48	29.48	1.24%	5,662
May 14, 2026	29.23	29.23	29.05	29.12	29.12	-0.38%	2,049
May 13, 2026	29.24	29.24	28.99	29.23	29.23	0.31%	7,314
May 12, 2026	29.25	29.25	29.05	29.14	29.14	-0.55%	1,489
May 11, 2026	29.48	29.48	29.21	29.30	29.30	-0.03%	3,966
May 8, 2026	29.49	29.49	29.20	29.31	29.31	-0.24%	561
May 7, 2026	29.23	29.58	29.23	29.38	29.38	0.58%	432
May 6, 2026	29.40	29.40	29.21	29.21	29.21	-0.48%	614
May 5, 2026	29.34	29.35	29.20	29.35	29.35	-0.03%	1,262
May 4, 2026	29.38	29.43	29.20	29.36	29.36	-0.07%	2,096
May 1, 2026	29.11	29.41	29.11	29.38	29.38	0.62%	203
Apr 30, 2026	29.36	29.36	29.11	29.20	29.20	-	1,488
Apr 29, 2026	29.35	29.35	29.11	29.20	29.20	-0.14%	1,293
Apr 28, 2026	29.43	29.43	29.19	29.24	29.24	-0.65%	2,437
Apr 27, 2026	29.50	29.50	29.27	29.43	29.43	0.20%	1,948
Apr 24, 2026	29.72	29.72	29.30	29.37	29.37	-0.31%	3,496
Apr 23, 2026	29.72	29.72	29.38	29.46	29.46	-0.77%	348
Apr 22, 2026	29.80	29.80	29.57	29.69	29.69	-0.30%	3,295
Apr 21, 2026	29.82	29.85	29.71	29.78	29.78	0.27%	272
Apr 20, 2026	29.50	29.74	29.47	29.70	29.70	0.68%	4,945
Apr 17, 2026	29.62	29.62	29.31	29.50	29.50	-2.48%	2,056
Apr 16, 2026	29.46	30.25	29.25	30.25	30.25	3.92%	2,925
Apr 15, 2026	29.12	29.25	29.10	29.11	29.11	0.28%	1,424
Apr 14, 2026	29.01	29.16	28.90	29.03	29.03	0.97%	5,129
Apr 13, 2026	28.90	28.90	28.65	28.75	28.75	-0.48%	3,978
Apr 10, 2026	29.03	29.03	28.78	28.89	28.89	-0.14%	287
Apr 9, 2026	28.91	29.01	28.78	28.93	28.93	0.07%	6,628
Apr 8, 2026	28.65	29.01	28.30	28.91	28.91	1.90%	11,632
Apr 7, 2026	27.83	28.65	27.83	28.37	28.37	0.64%	2,701
Apr 2, 2026	28.37	28.53	28.12	28.19	28.19	-0.67%	2,023
Apr 1, 2026	28.43	28.60	28.29	28.38	28.38	0.96%	1,620
Mar 31, 2026	27.99	28.18	27.65	28.15	28.11	1.30%	14,837
Mar 30, 2026	28.03	28.03	27.62	27.79	27.75	-1.84%	17,925
Mar 27, 2026	28.28	28.31	28.16	28.31	28.27	0.11%	2,187
Mar 26, 2026	28.61	28.61	28.28	28.28	28.24	-0.77%	4,561
Mar 25, 2026	28.39	28.52	28.32	28.50	28.46	1.32%	1,493
Mar 24, 2026	28.11	28.32	28.00	28.13	28.09	1.48%	9,899
Mar 23, 2026	27.79	27.87	27.56	27.72	27.68	-1.11%	6,699
Mar 20, 2026	28.50	28.50	27.97	28.03	27.99	-0.18%	488