ASX:OZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	32.00	32.21	31.78	31.78	31.78	0.25%	8,925
Oct 29, 2026	31.47	31.70	31.42	31.70	31.70	1.77%	659
Oct 28, 2026	31.25	31.36	31.13	31.15	31.15	-0.32%	242
Oct 27, 2026	31.33	31.33	30.98	31.25	31.25	-0.26%	389
Oct 26, 2026	31.26	31.34	30.92	31.33	31.33	0.22%	423
Oct 23, 2026	30.88	31.26	30.88	31.26	31.26	1.69%	2,212
Oct 22, 2026	30.56	30.75	30.48	30.74	30.74	1.18%	1,499
Oct 21, 2026	30.29	30.50	30.29	30.38	30.38	0.36%	370
Oct 20, 2026	30.37	30.37	30.11	30.27	30.27	-0.72%	468
Oct 19, 2026	30.54	30.54	30.37	30.49	30.49	0.66%	2,449
Oct 16, 2026	30.44	30.44	30.13	30.29	30.29	-0.46%	1,763
Oct 15, 2026	29.82	30.45	29.82	30.43	30.43	2.67%	3,252
Oct 14, 2026	29.86	29.87	29.58	29.64	29.64	-1.56%	3,754
Oct 13, 2026	29.83	30.16	29.83	30.11	30.11	1.31%	1,432
Oct 12, 2026	29.21	29.72	29.21	29.72	29.72	1.47%	413
Oct 9, 2026	29.21	29.51	29.21	29.29	29.29	0.34%	3,287
Oct 8, 2026	29.50	29.63	29.19	29.19	29.19	-0.98%	592
Oct 7, 2026	29.48	29.60	29.39	29.48	29.48	-0.41%	4,068
Oct 6, 2026	29.43	29.60	29.43	29.60	29.60	0.51%	120
Oct 5, 2026	29.44	29.60	29.41	29.45	29.45	0.41%	622
Oct 2, 2026	29.27	29.33	29.13	29.33	29.33	0.58%	58
Oct 1, 2026	29.52	29.52	29.12	29.16	29.16	-1.32%	2,277
Sep 30, 2026	29.59	29.59	29.55	29.55	29.55	-	120
Sep 29, 2026	29.64	29.65	29.53	29.55	29.55	-0.30%	526
Sep 28, 2026	29.74	29.74	29.64	29.64	29.64	1.33%	751
Sep 25, 2026	29.30	29.30	29.19	29.25	29.25	0.10%	1,544
Sep 24, 2026	29.33	29.33	29.04	29.22	29.22	-1.02%	291
Sep 23, 2026	29.68	29.68	29.27	29.52	29.52	-0.61%	2,688
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