ASX:OZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	29.81	30.16	29.81	30.06	29.79	0.67%	1,626
Jun 19, 2026	29.94	29.94	29.72	29.86	29.59	-0.30%	7,226
Jun 18, 2026	30.17	30.35	29.95	29.95	29.68	-0.66%	3,146
Jun 17, 2026	29.91	30.15	29.88	30.15	29.88	0.84%	2,007
Jun 16, 2026	29.68	29.90	29.45	29.90	29.63	0.50%	5,167
Jun 15, 2026	29.51	29.83	29.51	29.75	29.48	1.19%	52,736
Jun 12, 2026	29.17	29.56	29.17	29.40	29.14	1.20%	10,237
Jun 11, 2026	29.06	29.22	29.01	29.05	28.79	-1.09%	11,249
Jun 10, 2026	29.05	29.42	29.04	29.37	29.11	0.65%	7,191
Jun 9, 2026	29.09	29.24	28.76	29.18	28.92	0.14%	29,601
Jun 5, 2026	29.67	29.67	29.03	29.14	28.88	-0.65%	2,167
Jun 4, 2026	29.56	29.56	29.15	29.33	29.07	-1.21%	1,664
Jun 3, 2026	29.34	29.69	29.24	29.69	29.42	0.99%	8,004
Jun 2, 2026	29.48	29.48	29.13	29.40	29.14	-0.88%	5,984
Jun 1, 2026	29.73	29.73	29.55	29.66	29.39	0.07%	426,912
May 29, 2026	29.54	29.68	29.47	29.64	29.37	0.85%	5,661
May 28, 2026	29.55	29.61	29.28	29.39	29.13	-1.41%	6,996
May 27, 2026	29.94	29.94	29.31	29.81	29.54	-0.53%	4,842
May 26, 2026	30.00	30.00	29.73	29.97	29.70	-0.30%	2,710
May 25, 2026	30.22	30.22	29.98	30.06	29.79	-0.23%	22,229
May 22, 2026	30.05	30.19	30.02	30.13	29.86	0.37%	1,883
May 21, 2026	30.20	30.20	29.90	30.02	29.75	1.83%	11,506
May 20, 2026	29.91	29.91	29.48	29.48	29.22	-1.34%	122
May 19, 2026	29.62	30.05	29.62	29.88	29.61	1.46%	2,138