ASX:OZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	29.87	30.27	29.83	30.08	30.08	1.21%	4,932
Aug 28, 2026	29.50	29.73	29.50	29.72	29.72	1.16%	3,064
Aug 27, 2026	29.51	29.67	29.38	29.38	29.38	-1.08%	1,427
Aug 26, 2026	29.74	30.08	29.70	29.70	29.70	-0.40%	2,506
Aug 25, 2026	29.61	29.82	29.61	29.82	29.82	0.85%	1,258
Aug 24, 2026	29.54	29.58	29.44	29.57	29.57	-0.03%	10,101
Aug 21, 2026	29.51	29.78	29.51	29.58	29.58	-0.24%	1,096
Aug 20, 2026	30.28	30.28	29.60	29.65	29.65	-2.08%	6,793
Aug 19, 2026	30.07	30.28	30.05	30.28	30.28	-0.03%	50,029
Aug 18, 2026	30.39	30.40	30.10	30.29	30.29	-1.17%	16,236
Aug 17, 2026	31.20	31.20	30.63	30.65	30.65	-1.51%	1,815
Aug 14, 2026	31.25	31.29	31.08	31.12	31.12	-0.42%	10,005
Aug 13, 2026	31.09	31.25	30.93	31.25	31.25	0.39%	2,418
Aug 12, 2026	31.21	31.24	31.02	31.13	31.13	-0.73%	6,159
Aug 11, 2026	31.40	31.46	31.27	31.36	31.36	-0.35%	2,534
Aug 10, 2026	32.06	32.06	31.36	31.47	31.47	-2.12%	5,583
Aug 7, 2026	32.28	32.28	32.07	32.15	32.15	-0.89%	823
Aug 6, 2026	32.09	32.54	32.09	32.44	32.44	0.34%	3,504
Aug 5, 2026	32.36	32.52	31.92	32.33	32.33	-0.46%	65,855
Aug 4, 2026	31.95	32.50	31.95	32.48	32.48	2.07%	1,745
Aug 3, 2026	31.59	31.83	31.57	31.82	31.82	-0.03%	2,412
Jul 31, 2026	32.06	32.07	31.81	31.83	31.83	0.13%	2,808
Jul 30, 2026	31.93	32.08	31.79	31.79	31.79	-0.78%	3,557
Jul 29, 2026	32.08	32.34	31.95	32.04	32.04	0.50%	2,240
Jul 28, 2026	31.72	32.00	31.68	31.88	31.88	0.79%	26,152
Jul 27, 2026	31.81	31.81	31.38	31.63	31.63	1.35%	1,518
Jul 24, 2026	31.05	31.21	30.97	31.21	31.21	0.45%	4,360
Jul 23, 2026	31.12	31.33	31.07	31.07	31.07	0.84%	8,026
Jul 22, 2026	30.78	30.85	30.74	30.81	30.81	0.10%	1,481
Jul 21, 2026	30.98	30.98	30.78	30.78	30.78	-1.12%	3,179
Jul 20, 2026	31.24	31.29	31.08	31.13	31.13	0.42%	1,678
Jul 17, 2026	31.19	31.19	30.85	31.00	31.00	-0.35%	1,411
Jul 16, 2026	30.88	31.12	30.88	31.11	31.11	1.14%	849
Jul 15, 2026	30.99	30.99	30.67	30.76	30.76	0.16%	7,713
Jul 14, 2026	30.99	30.99	30.60	30.71	30.71	-0.71%	2,813
Jul 13, 2026	30.83	30.93	30.74	30.93	30.93	0.49%	1,236
Jul 10, 2026	30.57	30.78	30.57	30.78	30.78	0.72%	295
Jul 9, 2026	30.56	30.56	30.26	30.56	30.56	-	1,333
Jul 8, 2026	30.21	30.58	30.01	30.56	30.56	0.49%	13,318
Jul 7, 2026	30.13	30.41	30.11	30.41	30.41	1.16%	6,233
Jul 6, 2026	29.99	30.08	29.99	30.06	30.06	-0.36%	701
Jul 3, 2026	29.85	30.18	29.85	30.17	30.17	1.21%	455
Jul 2, 2026	29.78	29.86	29.44	29.81	29.81	1.15%	3,077
Jul 1, 2026	30.00	30.00	29.43	29.47	29.47	-1.80%	1,768
Jun 30, 2026	30.09	30.25	30.01	30.01	30.01	0.47%	1,832
Jun 29, 2026	29.80	29.88	29.74	29.87	29.87	0.63%	1,838
Jun 26, 2026	29.98	29.98	29.78	29.95	29.68	-0.40%	3,555
Jun 25, 2026	30.36	30.36	30.05	30.07	29.80	-1.15%	1,758
Jun 24, 2026	30.48	30.48	30.28	30.42	30.15	0.56%	5,461
Jun 23, 2026	30.20	30.30	30.12	30.25	29.98	0.63%	8,895