ASX:OZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.44	30.50	30.33	30.36	30.36	-0.23%	738
Mar 26, 2026	30.51	30.61	30.43	30.43	30.43	0.03%	5,325
Mar 25, 2026	30.42	30.67	30.34	30.42	30.42	0.93%	22,661
Mar 24, 2026	30.63	30.89	30.14	30.14	30.14	-1.02%	24,784
Mar 23, 2026	30.33	30.56	29.98	30.45	30.45	-1.01%	1,681
Mar 20, 2026	31.00	31.00	30.76	30.76	30.76	-0.58%	1,733
Mar 19, 2026	31.17	31.17	30.76	30.94	30.94	-0.61%	7,221
Mar 18, 2026	31.16	31.16	31.02	31.13	31.13	0.06%	117
Mar 17, 2026	30.95	31.11	30.95	31.11	31.11	0.52%	72,049
Mar 16, 2026	30.74	30.97	30.74	30.95	30.95	0.45%	104
Mar 13, 2026	30.50	30.85	30.50	30.81	30.81	1.38%	1,240
Mar 12, 2026	30.50	30.50	30.39	30.39	30.39	-1.87%	6
Mar 11, 2026	30.95	30.97	30.95	30.97	30.97	0.98%	27
Mar 10, 2026	30.43	30.83	30.43	30.67	30.67	2.58%	907
Mar 9, 2026	29.90	29.98	29.56	29.90	29.90	-2.89%	16,012
Mar 6, 2026	30.87	30.91	30.74	30.79	30.79	-0.55%	1,659
Mar 5, 2026	31.11	31.19	30.96	30.96	30.96	0.98%	121
Mar 4, 2026	31.14	31.14	30.63	30.66	30.66	-2.17%	292
Mar 3, 2026	31.27	31.40	31.25	31.34	31.34	0.26%	2,222
Mar 2, 2026	31.38	31.38	30.94	31.26	31.26	-1.82%	285,506
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