Cazaly Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.030	0.030	0.029	0.029	0.029	100,493
2023-12-15	0.029	0.030	0.028	0.029	0.029	618,366
2023-12-14	0.030	0.030	0.029	0.029	0.029	551,491
2023-12-13	0.028	0.028	0.028	0.028	0.028	100,222
2023-12-12	0.029	0.030	0.028	0.028	0.028	576,908
2023-12-11	0.028	0.028	0.028	0.028	0.028	770,941
2023-12-08	0.030	0.030	0.029	0.029	0.029	152,767
2023-12-07	0.030	0.032	0.028	0.028	0.028	1,278,064
2023-12-06	0.033	0.033	0.030	0.031	0.031	671,678
2023-12-05	0.033	0.033	0.033	0.033	0.033	155,993
2023-12-04	0.034	0.036	0.034	0.036	0.036	175,040
2023-12-01	0.035	0.036	0.035	0.036	0.036	185,138
2023-11-30	0.036	0.036	0.034	0.036	0.036	816,666
2023-11-29	0.037	0.038	0.033	0.034	0.034	29,690
2023-11-28	0.033	0.033	0.033	0.033	0.033	0
2023-11-27	0.034	0.034	0.033	0.033	0.033	416,865
2023-11-24	0.034	0.034	0.034	0.034	0.034	0
2023-11-23	0.034	0.034	0.034	0.034	0.034	0
2023-11-22	0.039	0.039	0.034	0.034	0.034	469,217
2023-11-21	0.038	0.042	0.038	0.040	0.040	1,051,092
2023-11-20	0.034	0.034	0.034	0.034	0.034	5,607
2023-11-17	0.032	0.032	0.032	0.032	0.032	0
2023-11-16	0.032	0.032	0.032	0.032	0.032	179,600
2023-11-15	0.033	0.033	0.032	0.033	0.033	330,817
2023-11-14	0.033	0.033	0.032	0.033	0.033	219,818
2023-11-13	0.033	0.033	0.031	0.033	0.033	140,675
2023-11-10	0.033	0.034	0.033	0.033	0.033	156,005
2023-11-09	0.034	0.034	0.034	0.034	0.034	139,788
2023-11-08	0.035	0.035	0.035	0.035	0.035	20,000
2023-11-07	0.035	0.035	0.035	0.035	0.035	0
2023-11-06	0.036	0.036	0.035	0.035	0.035	388,302
2023-11-03	0.035	0.036	0.035	0.036	0.036	353,635
2023-11-02	0.034	0.035	0.034	0.035	0.035	717,635
2023-11-01	0.035	0.035	0.035	0.035	0.035	241,044
2023-10-31	0.035	0.036	0.035	0.036	0.036	1,098,722
2023-10-30	0.030	0.036	0.030	0.036	0.036	1,332,482
2023-10-27	0.031	0.032	0.030	0.030	0.030	567,487
2023-10-26	0.033	0.033	0.031	0.031	0.031	168,103
2023-10-25	0.030	0.030	0.030	0.030	0.030	0
2023-10-24	0.030	0.033	0.030	0.030	0.030	110,079
2023-10-23	0.030	0.030	0.030	0.030	0.030	329,415
2023-10-20	0.035	0.035	0.035	0.035	0.035	0
2023-10-19	0.032	0.035	0.032	0.035	0.035	163,903
2023-10-18	0.034	0.034	0.030	0.032	0.032	2,596,951
2023-10-17	0.036	0.036	0.036	0.036	0.036	107,510
2023-10-16	0.036	0.036	0.036	0.036	0.036	243,052
2023-10-13	0.037	0.037	0.036	0.037	0.037	541,752
2023-10-12	0.038	0.038	0.035	0.035	0.035	201,292
2023-10-11	0.035	0.038	0.035	0.038	0.038	86,274
2023-10-10	0.035	0.035	0.035	0.035	0.035	0
2023-10-09	0.035	0.035	0.035	0.035	0.035	4,000
2023-10-06	0.036	0.036	0.036	0.036	0.036	15,275
2023-10-05	0.035	0.035	0.035	0.035	0.035	0
2023-10-04	0.036	0.036	0.035	0.035	0.035	197,515
2023-10-03	0.034	0.034	0.033	0.033	0.033	295,484
2023-10-02	0.042	0.042	0.035	0.035	0.035	389,285
2023-09-29	0.035	0.042	0.030	0.040	0.040	1,532,625
2023-09-28	0.034	0.034	0.030	0.034	0.034	831,202
2023-09-27	0.036	0.036	0.036	0.036	0.036	163,959
2023-09-26	0.038	0.038	0.037	0.037	0.037	57,306

← NewerPage 13 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-11-22	0.0050 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.