ASX:OZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	31.97	31.97	31.77	31.84	31.84	-0.72%	3,830
Feb 26, 2026	32.30	32.30	31.86	32.07	32.07	0.03%	875
Feb 25, 2026	31.83	32.06	31.83	32.06	32.06	0.94%	174
Feb 24, 2026	31.82	31.82	31.51	31.76	31.76	-0.25%	1,697
Feb 23, 2026	32.39	32.39	31.82	31.84	31.84	-1.06%	1,381
Feb 20, 2026	32.10	32.25	32.06	32.18	32.18	0.59%	87
Feb 19, 2026	31.80	32.21	31.80	31.99	31.99	1.27%	430
Feb 18, 2026	31.59	31.59	31.59	31.59	31.59	1.22%	1,981
Feb 17, 2026	31.20	31.29	31.20	31.21	31.21	-	293
Feb 16, 2026	31.22	31.23	31.08	31.21	31.21	-0.22%	2,362
Feb 13, 2026	31.59	31.59	31.16	31.28	31.28	-0.60%	464
Feb 12, 2026	31.00	31.60	31.00	31.47	31.47	2.27%	1,256
Feb 11, 2026	30.10	30.77	30.10	30.77	30.77	3.95%	17,070
Feb 10, 2026	29.77	29.77	29.60	29.60	29.60	-1.43%	35
Feb 9, 2026	29.65	30.06	29.65	30.03	30.03	1.49%	2,842
Feb 6, 2026	29.92	29.92	29.59	29.59	29.59	-1.43%	9,791
Feb 5, 2026	29.87	30.02	29.84	30.02	30.02	0.94%	5,438
Feb 4, 2026	29.01	29.82	29.00	29.74	29.74	1.33%	1,123
Feb 3, 2026	29.56	29.56	29.35	29.35	29.35	0.41%	716
Feb 2, 2026	29.50	29.55	29.15	29.23	29.23	0.10%	11,348
Jan 30, 2026	29.30	29.30	29.13	29.20	29.20	0.59%	632
Jan 29, 2026	29.24	29.24	28.95	29.03	29.03	-0.34%	2,692
Jan 28, 2026	29.30	29.30	29.07	29.13	29.13	-0.27%	768
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