ASX:OZBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	43.59	43.69	43.59	43.68	-	0.37%	12,499
Apr 17, 2026	43.51	43.52	43.47	43.52	43.52	-0.09%	31,405
Apr 16, 2026	43.56	43.61	43.54	43.56	43.56	-0.07%	18,535
Apr 15, 2026	43.68	43.69	43.59	43.59	43.59	0.16%	19,046
Apr 14, 2026	43.55	43.61	43.52	43.52	43.52	0.53%	38,728
Apr 13, 2026	43.33	43.37	43.29	43.29	43.29	-0.37%	14,061
Apr 10, 2026	43.54	43.55	43.45	43.45	43.45	-0.18%	24,505
Apr 9, 2026	43.55	43.57	43.48	43.53	43.53	-0.25%	29,701
Apr 8, 2026	43.62	43.66	43.59	43.64	43.64	0.72%	72,956
Apr 7, 2026	43.27	43.42	43.27	43.33	43.33	0.14%	23,432
Apr 2, 2026	43.54	43.54	43.24	43.27	43.27	-0.62%	79,979
Apr 1, 2026	43.43	43.55	43.43	43.54	43.54	0.05%	153,317
Mar 31, 2026	43.38	43.52	43.35	43.52	43.35	0.53%	13,405
Mar 30, 2026	43.15	43.33	43.15	43.29	43.12	0.44%	21,365
Mar 27, 2026	43.28	43.29	43.10	43.10	42.94	-0.76%	33,980
Mar 26, 2026	43.56	43.57	43.40	43.43	43.26	-0.11%	59,666
Mar 25, 2026	43.33	43.57	43.33	43.48	43.31	0.37%	34,536
Mar 24, 2026	43.33	43.36	43.23	43.32	43.15	0.56%	67,643
Mar 23, 2026	43.07	43.17	42.98	43.08	42.92	-0.65%	25,643
Mar 20, 2026	43.42	43.47	43.36	43.36	43.19	-0.32%	33,282
Mar 19, 2026	43.58	43.58	43.48	43.50	43.33	-0.39%	19,962
Mar 18, 2026	43.70	43.74	43.63	43.67	43.50	0.21%	24,523
Mar 17, 2026	43.56	43.67	43.52	43.58	43.41	0.32%	57,028
Mar 16, 2026	43.52	43.56	43.44	43.44	43.27	-0.28%	51,389
Mar 13, 2026	43.50	43.64	43.49	43.56	43.39	-0.05%	24,263
Mar 12, 2026	43.55	43.64	43.50	43.58	43.41	-0.46%	45,338
Mar 11, 2026	43.71	43.85	43.71	43.78	43.61	0.07%	30,312
Mar 10, 2026	43.85	43.85	43.73	43.75	43.58	0.48%	48,984
Mar 9, 2026	43.63	43.63	43.45	43.54	43.37	-0.80%	23,270
Mar 6, 2026	43.97	43.97	43.84	43.89	43.72	-0.16%	20,078
Mar 5, 2026	44.05	44.05	43.96	43.96	43.79	-0.27%	47,324
Mar 4, 2026	44.00	44.14	43.93	44.08	43.91	0.18%	268,324
Mar 3, 2026	44.18	44.18	44.00	44.00	43.83	-0.81%	81,373
Mar 2, 2026	44.54	44.57	44.31	44.36	44.19	-0.31%	39,592
Feb 27, 2026	44.49	44.53	44.49	44.50	44.19	0.29%	26,947
Feb 26, 2026	44.37	44.44	44.36	44.37	44.06	0.16%	42,170
Feb 25, 2026	44.35	44.40	44.27	44.30	43.99	-0.14%	73,140
Feb 24, 2026	44.40	44.41	44.35	44.36	44.05	0.02%	25,094
Feb 23, 2026	44.30	44.38	44.26	44.35	44.04	0.07%	13,823
Feb 20, 2026	44.24	44.33	44.24	44.32	44.01	0.34%	46,705
Feb 19, 2026	44.32	44.33	44.16	44.17	43.86	-0.32%	64,298
Feb 18, 2026	44.34	44.38	44.29	44.31	44.00	-0.14%	33,555
Feb 17, 2026	44.34	44.43	44.30	44.37	44.06	0.09%	19,605
Feb 16, 2026	44.30	44.38	44.30	44.33	44.02	0.16%	107,175
Feb 13, 2026	44.30	44.35	44.26	44.26	43.95	0.25%	62,516
Feb 12, 2026	44.23	44.23	44.11	44.15	43.84	-0.18%	26,807
Feb 11, 2026	44.18	44.28	44.18	44.23	43.92	0.27%	56,017
Feb 10, 2026	44.04	44.13	44.01	44.11	43.80	0.39%	36,679
Feb 9, 2026	43.98	44.00	43.94	43.94	43.63	-0.36%	26,291
Feb 6, 2026	44.12	44.15	44.04	44.10	43.79	0.34%	22,839