ASX:OZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	30.34	30.34	29.88	30.02	30.02	-1.38%	4,530
May 11, 2026	30.62	30.62	30.20	30.44	30.44	-0.78%	251,255
May 8, 2026	31.23	31.23	30.65	30.68	30.68	-1.89%	2,837
May 7, 2026	31.11	31.37	31.11	31.27	31.27	0.77%	2,371
May 6, 2026	30.85	31.03	30.85	31.03	31.03	2.07%	346
May 5, 2026	30.59	30.59	30.09	30.40	30.40	-0.39%	1,364
May 4, 2026	30.73	30.73	30.23	30.52	30.52	-0.33%	12,348
May 1, 2026	30.69	30.75	30.62	30.62	30.62	0.36%	28,356
Apr 30, 2026	30.47	30.67	30.47	30.51	30.51	0.63%	3,992
Apr 29, 2026	30.50	30.56	30.32	30.32	30.32	-0.66%	936
Apr 28, 2026	30.45	30.53	30.39	30.52	30.52	0.07%	917
Apr 27, 2026	30.47	30.56	30.47	30.50	30.50	-	309
Apr 24, 2026	30.66	30.69	30.48	30.50	30.50	-0.23%	421
Apr 23, 2026	30.68	30.68	30.50	30.57	30.57	-1.07%	1,167
Apr 22, 2026	31.35	31.35	30.87	30.90	30.90	-1.94%	1,990
Apr 21, 2026	31.63	31.69	31.27	31.51	31.51	-0.03%	2,259
Apr 20, 2026	31.50	31.53	31.36	31.52	31.52	0.13%	5,916
Apr 17, 2026	31.63	31.63	31.35	31.48	31.48	-0.69%	354
Apr 16, 2026	32.36	32.36	31.64	31.70	31.70	-1.15%	347
Apr 15, 2026	32.23	32.25	32.07	32.07	32.07	-0.25%	4,269
Apr 14, 2026	32.60	32.60	31.90	32.15	32.15	-0.06%	5,799
Apr 13, 2026	32.30	32.30	32.17	32.17	32.17	-0.09%	2,187
Apr 10, 2026	32.07	32.24	31.93	32.20	32.20	0.25%	403
Apr 9, 2026	31.87	32.12	31.87	32.12	32.12	0.97%	1,175
Apr 8, 2026	31.73	32.00	31.73	31.81	31.81	3.48%	3,519
Apr 7, 2026	30.85	31.13	30.74	30.74	30.74	1.39%	3,260
Apr 2, 2026	30.60	30.60	30.32	30.32	30.32	0.56%	1,773
Apr 1, 2026	30.04	30.18	30.00	30.15	30.15	0.47%	1,870
Mar 31, 2026	29.76	30.09	29.54	30.01	30.01	1.59%	8,379
Mar 30, 2026	29.77	29.77	29.42	29.54	29.54	-2.70%	10,555
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