ASX:IZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	52.52	52.52	51.95	52.32	52.32	-0.38%	29,776
Feb 26, 2026	53.70	53.98	52.47	52.52	52.52	-2.11%	33,431
Feb 25, 2026	53.67	54.24	53.64	53.65	53.65	0.02%	12,378
Feb 24, 2026	54.43	54.77	53.56	53.64	53.64	-0.87%	17,195
Feb 23, 2026	54.60	55.50	54.09	54.11	54.11	0.13%	31,503
Feb 20, 2026	54.55	54.98	53.63	54.04	54.04	-1.71%	19,603
Feb 19, 2026	54.50	55.00	54.50	54.98	54.98	1.05%	17,981
Feb 18, 2026	54.20	55.08	54.19	54.41	54.41	0.61%	18,055
Feb 17, 2026	54.90	55.11	54.08	54.08	54.08	0.52%	21,395
Feb 16, 2026	53.67	54.27	53.44	53.80	53.80	0.22%	26,321
Feb 13, 2026	54.94	55.12	53.64	53.68	53.68	-1.01%	29,953
Feb 12, 2026	55.22	55.89	54.23	54.23	54.23	-1.63%	20,290
Feb 11, 2026	55.60	55.90	55.09	55.13	55.13	-0.25%	102,781
Feb 10, 2026	55.15	55.91	55.12	55.27	55.27	0.27%	19,162
Feb 9, 2026	54.66	55.91	54.62	55.12	55.12	0.95%	24,298
Feb 6, 2026	54.44	55.25	54.00	54.60	54.60	-0.04%	22,233
Feb 5, 2026	54.48	54.83	54.28	54.62	54.62	0.09%	37,450
Feb 4, 2026	54.95	55.10	54.37	54.57	54.57	-0.69%	31,280
Feb 3, 2026	56.70	57.29	54.68	54.95	54.95	-1.35%	42,930
Feb 2, 2026	56.98	56.98	55.70	55.70	55.70	-2.25%	90,349
Jan 30, 2026	57.46	57.72	56.93	56.98	56.98	-0.70%	19,891
Jan 29, 2026	57.38	57.75	57.01	57.38	57.38	-0.62%	18,943
Jan 28, 2026	56.70	57.75	56.54	57.74	57.74	1.30%	22,912
Jan 27, 2026	56.89	57.25	56.50	57.00	57.00	0.18%	35,061
Jan 23, 2026	57.11	57.56	56.90	56.90	56.90	-0.21%	31,027
Jan 22, 2026	57.61	58.20	56.97	57.02	57.02	-0.89%	43,437
Jan 21, 2026	58.00	58.00	57.22	57.53	57.53	-0.29%	35,466
Jan 20, 2026	58.41	59.35	57.46	57.70	57.70	-0.89%	54,006
Jan 19, 2026	58.50	58.63	58.03	58.22	58.22	-0.63%	46,175
Jan 16, 2026	60.00	60.00	58.53	58.59	58.59	-0.93%	19,131
Jan 15, 2026	60.00	60.00	59.08	59.14	59.14	-0.61%	39,995
Jan 14, 2026	59.99	59.99	59.50	59.50	59.50	0.24%	43,092
Jan 13, 2026	59.42	60.00	59.03	59.36	59.36	2.19%	56,247
Jan 12, 2026	58.04	58.96	57.99	58.09	58.09	0.52%	33,584
Jan 9, 2026	58.11	58.46	57.75	57.79	57.79	0.09%	27,222
Jan 8, 2026	58.10	59.09	57.60	57.74	57.74	-0.53%	31,424
Jan 7, 2026	58.95	59.99	58.05	58.05	58.05	-2.17%	29,059
Jan 6, 2026	58.81	59.50	58.74	59.34	59.34	1.07%	25,401
Jan 5, 2026	58.80	59.38	58.58	58.71	58.71	0.77%	25,208
Jan 2, 2026	57.32	58.27	56.72	58.26	58.26	2.10%	23,245
Dec 31, 2025	57.02	57.32	56.80	57.06	57.06	0.46%	10,932
Dec 30, 2025	56.98	57.14	56.72	56.80	56.80	-0.47%	17,390
Dec 29, 2025	57.40	57.98	57.03	57.07	57.07	-0.37%	25,455
Dec 24, 2025	57.60	57.64	57.19	57.28	56.81	-0.75%	21,148
Dec 23, 2025	58.11	58.20	57.71	57.71	57.24	-0.55%	25,978
Dec 22, 2025	58.30	58.61	58.03	58.03	57.55	0.05%	91,392
Dec 19, 2025	57.87	58.10	57.80	58.00	57.52	1.22%	20,256
Dec 18, 2025	57.97	57.97	57.30	57.30	56.83	-0.05%	39,475
Dec 17, 2025	56.75	57.33	56.75	57.33	56.86	1.08%	57,949
Dec 16, 2025	57.99	58.00	56.63	56.72	56.25	-2.41%	40,675