ASX:OZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	31.22	31.22	30.80	30.80	30.17	-0.96%	3,429
Nov 11, 2025	31.59	31.59	31.10	31.10	30.47	-1.49%	187,635
Nov 10, 2025	31.50	31.60	31.50	31.57	30.93	0.64%	3,102
Nov 7, 2025	31.77	31.77	31.37	31.37	30.73	-1.26%	40,290
Nov 6, 2025	31.80	31.97	31.67	31.77	31.12	0.19%	8,584
Nov 5, 2025	31.61	31.88	31.61	31.71	31.06	0.48%	866
Nov 4, 2025	31.66	31.68	31.43	31.56	30.92	-0.32%	1,943
Nov 3, 2025	31.10	31.66	31.10	31.66	31.01	1.05%	967
Oct 31, 2025	31.31	31.46	31.31	31.33	30.69	-0.06%	4,195
Oct 30, 2025	31.27	31.51	31.17	31.35	30.71	-	369
Oct 29, 2025	32.05	32.05	31.35	31.35	30.71	-2.00%	3,366
Oct 28, 2025	32.00	32.11	31.98	31.99	31.34	1.52%	973
Oct 27, 2025	31.47	31.68	31.42	31.51	30.87	0.57%	768
Oct 24, 2025	31.67	31.67	31.29	31.33	30.69	-0.67%	343
Oct 23, 2025	31.75	31.75	31.54	31.54	30.90	-0.47%	891
Oct 22, 2025	31.78	31.80	31.69	31.69	31.04	-0.06%	155
Oct 21, 2025	31.58	31.77	31.55	31.71	31.06	0.41%	4,225
Oct 20, 2025	31.30	31.58	31.25	31.58	30.94	1.61%	4,040