ASX:IZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	49.50	49.50	48.54	48.96	48.96	0.29%	62,025
May 29, 2026	48.58	49.19	48.50	48.82	48.82	1.29%	23,129
May 28, 2026	49.52	49.52	48.12	48.20	48.20	-2.23%	34,936
May 27, 2026	50.00	50.00	49.13	49.30	49.30	-0.90%	23,153
May 26, 2026	49.55	50.38	49.29	49.75	49.75	0.42%	41,947
May 25, 2026	49.99	50.47	49.53	49.54	49.54	-0.88%	46,346
May 22, 2026	50.00	50.50	49.69	49.98	49.98	-0.04%	24,853
May 21, 2026	51.50	51.50	49.90	50.00	50.00	-1.26%	25,113
May 20, 2026	51.07	51.07	50.51	50.64	50.64	0.20%	29,075
May 19, 2026	50.27	50.99	50.27	50.54	50.54	0.58%	29,041
May 18, 2026	50.60	50.95	50.25	50.25	50.25	-0.57%	21,064
May 15, 2026	51.74	51.74	50.54	50.54	50.54	-1.86%	38,793
May 14, 2026	52.23	52.72	51.43	51.50	51.50	0.43%	33,251
May 13, 2026	51.67	51.67	51.00	51.28	51.28	-0.29%	34,771
May 12, 2026	51.30	51.85	51.30	51.43	51.43	0.39%	17,210
May 11, 2026	51.56	51.56	51.00	51.23	51.23	-0.49%	42,323
May 8, 2026	51.45	51.62	51.38	51.48	51.48	0.10%	20,828
May 7, 2026	51.37	51.75	51.34	51.43	51.43	1.66%	49,746
May 6, 2026	50.50	50.80	50.25	50.59	50.59	0.18%	21,151
May 5, 2026	50.99	51.00	50.27	50.50	50.50	-0.84%	15,705
May 4, 2026	50.99	51.28	50.65	50.93	50.93	-0.20%	36,235
May 1, 2026	50.84	51.32	50.30	51.03	51.03	0.75%	17,994
Apr 30, 2026	51.05	51.59	50.57	50.65	50.65	-0.76%	15,156
Apr 29, 2026	50.30	51.09	50.27	51.04	51.04	1.88%	12,419
Apr 28, 2026	50.77	50.77	50.10	50.10	50.10	-1.49%	17,915
Apr 27, 2026	51.60	51.60	50.84	50.86	50.86	-0.84%	29,960
Apr 24, 2026	51.40	51.40	50.73	51.29	51.29	0.27%	23,159
Apr 23, 2026	51.79	51.79	51.00	51.15	51.15	-0.56%	20,007
Apr 22, 2026	52.60	52.60	51.43	51.44	51.44	-1.34%	19,444
Apr 21, 2026	52.50	52.50	52.01	52.14	52.14	-0.10%	29,439
Apr 20, 2026	51.70	52.48	51.58	52.19	52.19	1.10%	27,503
Apr 17, 2026	52.00	52.24	51.41	51.62	51.62	-0.33%	24,870
Apr 16, 2026	51.30	51.91	51.17	51.79	51.79	2.55%	48,898
Apr 15, 2026	51.75	51.75	50.50	50.50	50.50	-	19,052
Apr 14, 2026	51.15	51.30	50.50	50.50	50.50	-0.96%	17,722
Apr 13, 2026	51.16	51.16	50.70	50.99	50.99	-0.33%	41,348
Apr 10, 2026	51.18	51.50	51.00	51.16	51.16	-0.04%	18,269
Apr 9, 2026	51.98	51.98	50.97	51.18	51.18	-0.16%	53,672
Apr 8, 2026	51.02	51.38	50.85	51.26	51.26	1.24%	70,215
Apr 7, 2026	50.60	51.26	50.38	50.63	50.63	-0.06%	43,692
Apr 2, 2026	51.40	51.53	50.66	50.66	50.66	-1.42%	95,114
Apr 1, 2026	50.64	52.28	50.64	51.39	51.39	1.56%	224,426
Mar 31, 2026	50.98	51.28	50.60	50.60	50.60	-0.35%	22,368
Mar 30, 2026	51.10	51.10	50.10	50.78	50.78	-0.57%	23,829
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