ASX:OZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	29.68	29.68	29.27	29.27	-	-1.45%	2,643
Sep 22, 2026	29.73	29.73	29.57	29.70	29.70	0.78%	1,701
Sep 21, 2026	29.36	29.47	29.34	29.47	29.47	-0.07%	148
Sep 18, 2026	29.75	29.75	29.49	29.49	29.49	-0.57%	1,504
Sep 17, 2026	29.51	29.75	29.50	29.66	29.66	1.13%	4,420
Sep 16, 2026	29.49	29.49	29.33	29.33	29.33	-0.10%	1,443
Sep 15, 2026	29.67	29.67	29.26	29.36	29.36	-0.81%	4,069
Sep 14, 2026	29.69	29.75	29.60	29.60	29.60	-	310
Sep 11, 2026	29.28	29.60	29.28	29.60	29.60	1.37%	860
Sep 10, 2026	29.32	29.32	29.01	29.20	29.20	-1.22%	2,019
Sep 9, 2026	29.78	29.85	29.44	29.56	29.56	-0.74%	355
Sep 8, 2026	30.07	30.08	29.78	29.78	29.78	-1.65%	272
Sep 7, 2026	30.47	30.47	30.26	30.28	30.28	-0.16%	2,046
Sep 4, 2026	30.32	30.51	30.32	30.33	30.33	0.03%	444
Sep 3, 2026	30.01	30.32	30.01	30.32	30.32	1.00%	14,066
Sep 2, 2026	29.87	30.02	29.73	30.02	30.02	0.37%	1,405
Sep 1, 2026	29.92	29.93	29.80	29.91	29.91	-0.57%	412,630
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