ASX:IZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	51.00	51.23	50.48	51.07	51.07	1.11%	14,711
Mar 26, 2026	50.26	51.79	50.26	50.51	50.51	0.22%	20,788
Mar 25, 2026	51.00	51.44	50.40	50.40	50.40	0.78%	46,565
Mar 24, 2026	49.75	50.47	49.65	50.01	50.01	1.13%	33,260
Mar 23, 2026	50.39	50.39	49.31	49.45	49.45	-2.04%	52,448
Mar 20, 2026	51.00	51.00	50.48	50.48	50.48	-2.09%	41,545
Mar 19, 2026	51.00	51.71	50.37	51.56	51.56	0.12%	43,540
Mar 18, 2026	52.42	52.42	51.47	51.50	51.50	-1.60%	22,350
Mar 17, 2026	52.15	52.81	51.80	52.34	52.34	0.27%	25,279
Mar 16, 2026	51.25	52.22	51.24	52.20	52.20	1.73%	21,168
Mar 13, 2026	51.44	51.45	50.71	51.31	51.31	1.72%	24,773
Mar 12, 2026	50.76	50.80	50.33	50.44	50.44	-0.51%	21,182
Mar 11, 2026	51.79	51.79	50.70	50.70	50.70	-1.21%	35,448
Mar 10, 2026	50.86	51.57	50.86	51.32	51.32	1.26%	23,690
Mar 9, 2026	51.41	51.42	50.00	50.68	50.68	-1.42%	54,870
Mar 6, 2026	50.50	51.51	50.11	51.41	51.41	1.68%	170,472
Mar 5, 2026	50.93	51.33	50.56	50.56	50.56	0.54%	422,848
Mar 4, 2026	51.10	51.99	50.15	50.29	50.29	-1.59%	38,768
Mar 3, 2026	51.00	51.61	50.98	51.10	51.10	0.39%	21,529
Mar 2, 2026	51.86	52.73	50.79	50.90	50.90	-2.71%	51,343
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