ASX:OZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	29.12	29.32	29.10	29.21	29.21	0.90%	1,159
Jan 23, 2026	29.09	29.09	28.87	28.95	28.95	-0.52%	350
Jan 22, 2026	28.72	29.10	28.72	29.10	29.10	1.68%	403
Jan 21, 2026	28.89	28.89	28.60	28.62	28.62	-1.48%	470
Jan 20, 2026	29.24	29.24	29.04	29.05	29.05	-1.09%	1,118
Jan 19, 2026	29.46	29.46	29.31	29.37	29.37	-0.78%	10,407
Jan 16, 2026	29.20	29.61	29.20	29.60	29.60	1.47%	1,243
Jan 15, 2026	29.38	29.38	29.04	29.17	29.17	0.28%	2,412
Jan 14, 2026	29.38	29.38	28.83	29.09	29.09	-0.92%	1,030
Jan 13, 2026	29.21	29.50	29.21	29.36	29.36	0.96%	619
Jan 12, 2026	28.97	29.30	28.97	29.08	29.08	0.38%	46
Jan 9, 2026	29.14	29.19	28.92	28.97	28.97	-0.28%	443
Jan 8, 2026	29.11	29.11	28.94	29.05	29.05	0.55%	640
Jan 7, 2026	29.06	29.19	28.89	28.89	28.89	-1.10%	3,329
Jan 6, 2026	29.73	29.73	29.20	29.21	29.21	-1.75%	72
Jan 5, 2026	29.63	29.75	29.63	29.73	29.73	-0.07%	401
Jan 2, 2026	29.73	29.75	29.64	29.75	29.75	0.75%	1,526
Dec 31, 2025	29.74	29.74	29.52	29.53	29.53	-0.71%	883
Dec 30, 2025	29.90	29.92	29.70	29.74	29.74	-1.62%	1,315
Dec 29, 2025	30.48	30.48	30.23	30.23	29.61	-0.20%	19,640
Dec 24, 2025	30.18	30.36	30.18	30.29	29.67	-0.72%	6,081
Dec 23, 2025	30.28	30.53	30.13	30.51	29.89	1.50%	4,493
Dec 22, 2025	30.04	30.17	30.04	30.06	29.45	0.33%	15,721
Dec 19, 2025	29.70	30.04	29.70	29.96	29.35	1.25%	19,786
Dec 18, 2025	29.70	29.70	29.59	29.59	28.99	-	691
Dec 17, 2025	29.69	29.72	29.52	29.59	28.99	-0.40%	3,558
Dec 16, 2025	29.92	30.16	29.71	29.71	29.10	-0.34%	215
Dec 15, 2025	29.82	29.85	29.81	29.81	29.20	-0.03%	10,149
Dec 12, 2025	29.52	29.87	29.52	29.82	29.21	1.60%	406
Dec 11, 2025	29.51	29.51	29.33	29.35	28.75	0.10%	4,150
Dec 10, 2025	29.32	29.45	29.28	29.32	28.72	-0.17%	8,594
Dec 9, 2025	29.27	29.48	29.25	29.37	28.77	0.03%	6,471
Dec 8, 2025	29.19	29.38	29.19	29.36	28.76	0.41%	883
Dec 5, 2025	29.15	29.35	29.14	29.24	28.64	0.69%	3,808
Dec 4, 2025	29.24	29.24	28.91	29.04	28.45	0.14%	20
Dec 3, 2025	29.01	29.20	29.00	29.00	28.41	-0.03%	629
Dec 2, 2025	28.97	29.08	28.95	29.01	28.42	0.14%	1,832
Dec 1, 2025	29.31	29.31	28.96	28.97	28.38	-3.43%	286,496
Nov 28, 2025	29.42	30.00	29.23	30.00	29.39	1.90%	1,588
Nov 27, 2025	29.45	29.54	29.40	29.44	28.84	0.07%	827
Nov 26, 2025	29.36	29.56	29.36	29.42	28.82	0.75%	1,079
Nov 25, 2025	29.57	29.63	29.14	29.20	28.61	-1.15%	2,242
Nov 24, 2025	29.25	29.55	29.25	29.54	28.94	1.06%	7,272
Nov 21, 2025	29.00	29.28	29.00	29.23	28.63	-0.58%	708
Nov 20, 2025	29.08	29.49	29.08	29.40	28.80	1.17%	8,029
Nov 19, 2025	29.34	29.34	29.05	29.06	28.47	-1.02%	2,820
Nov 18, 2025	29.89	29.89	29.32	29.36	28.76	-2.10%	7,048
Nov 17, 2025	30.11	30.12	29.92	29.99	29.38	-0.13%	8,600
Nov 14, 2025	30.34	30.34	30.03	30.03	29.42	-1.54%	4,135
Nov 13, 2025	30.79	30.80	30.38	30.50	29.88	-0.97%	1,779