ASX:OZBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	43.58	43.62	43.52	43.55	43.36	0.09%	74,526
Aug 28, 2026	43.49	43.57	43.49	43.51	43.32	-0.02%	63,232
Aug 27, 2026	43.61	43.61	43.50	43.52	43.33	-0.46%	76,702
Aug 26, 2026	43.78	43.83	43.67	43.72	43.53	0.05%	53,243
Aug 25, 2026	43.78	43.78	43.70	43.70	43.51	-0.05%	69,101
Aug 24, 2026	43.61	43.77	43.61	43.72	43.53	0.21%	62,385
Aug 21, 2026	43.70	43.72	43.63	43.63	43.44	-0.39%	94,093
Aug 20, 2026	43.73	43.81	43.70	43.80	43.61	0.27%	105,412
Aug 19, 2026	43.60	43.69	43.60	43.68	43.49	0.34%	60,704
Aug 18, 2026	43.66	43.66	43.53	43.53	43.34	-0.23%	68,098
Aug 17, 2026	43.67	43.69	43.61	43.63	43.44	-0.25%	34,933
Aug 14, 2026	43.84	43.86	43.74	43.74	43.55	-0.07%	59,293
Aug 13, 2026	43.74	43.83	43.74	43.77	43.58	0.25%	74,410
Aug 12, 2026	43.69	43.73	43.66	43.66	43.47	0.02%	53,270
Aug 11, 2026	43.68	43.78	43.63	43.65	43.46	-0.09%	64,491
Aug 10, 2026	43.70	43.77	43.69	43.69	43.50	0.05%	71,350
Aug 7, 2026	43.70	43.74	43.65	43.67	43.48	-0.32%	52,191
Aug 6, 2026	43.85	43.85	43.80	43.81	43.62	-0.14%	41,487
Aug 5, 2026	43.83	43.89	43.77	43.87	43.68	0.53%	39,739
Aug 4, 2026	43.73	43.75	43.64	43.64	43.45	-0.05%	38,386
Aug 3, 2026	43.64	43.70	43.62	43.66	43.47	-0.13%	40,508
Jul 31, 2026	43.90	44.01	43.88	43.91	43.53	0.34%	54,493
Jul 30, 2026	43.89	43.89	43.76	43.76	43.38	-0.36%	51,042
Jul 29, 2026	43.84	44.02	43.79	43.92	43.54	0.32%	62,772
Jul 28, 2026	43.67	43.81	43.63	43.78	43.40	0.16%	35,221
Jul 27, 2026	43.67	43.72	43.65	43.71	43.33	0.46%	61,211
Jul 24, 2026	43.57	43.59	43.50	43.51	43.13	-0.37%	33,003
Jul 23, 2026	43.77	43.81	43.65	43.67	43.29	-0.16%	75,618
Jul 22, 2026	43.78	43.79	43.73	43.74	43.36	-0.21%	51,968
Jul 21, 2026	43.75	43.83	43.74	43.83	43.45	0.18%	44,381
Jul 20, 2026	43.81	43.81	43.73	43.75	43.37	-0.32%	70,137
Jul 17, 2026	43.90	43.93	43.84	43.89	43.51	-0.11%	56,721
Jul 16, 2026	43.91	43.97	43.90	43.94	43.56	0.16%	99,589
Jul 15, 2026	43.90	43.95	43.87	43.87	43.49	-0.07%	82,554
Jul 14, 2026	43.85	43.92	43.85	43.90	43.52	-0.09%	22,032
Jul 13, 2026	43.98	44.01	43.94	43.94	43.56	-0.20%	70,392
Jul 10, 2026	44.01	44.05	43.98	44.03	43.65	0.27%	26,680
Jul 9, 2026	43.84	43.94	43.84	43.91	43.53	-0.02%	51,695
Jul 8, 2026	43.94	43.95	43.88	43.92	43.54	-0.20%	52,610
Jul 7, 2026	44.07	44.14	44.01	44.01	43.63	-0.14%	52,448
Jul 6, 2026	44.09	44.14	44.07	44.07	43.69	0.09%	29,106
Jul 3, 2026	44.02	44.09	44.00	44.03	43.65	0.11%	38,392
Jul 2, 2026	44.06	44.06	43.98	43.98	43.60	-0.23%	62,874
Jul 1, 2026	44.10	44.13	44.05	44.08	43.70	-0.27%	80,621
Jun 30, 2026	44.34	44.40	44.33	44.38	43.82	0.18%	65,131
Jun 29, 2026	44.34	44.35	44.30	44.30	43.74	-0.09%	69,047
Jun 26, 2026	44.35	44.40	44.32	44.34	43.78	-	35,065
Jun 25, 2026	44.36	44.39	44.33	44.34	43.78	0.32%	116,221
Jun 24, 2026	44.17	44.27	44.16	44.20	43.64	0.07%	117,306
Jun 23, 2026	44.13	44.21	44.13	44.17	43.61	0.25%	117,315