Cazaly Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.038	0.038	0.038	0.038	0.038	132,483
2023-06-30	0.037	0.039	0.037	0.039	0.039	1,059,647
2023-06-29	0.039	0.039	0.035	0.036	0.036	336,809
2023-06-28	0.039	0.039	0.039	0.039	0.039	114,621
2023-06-27	0.038	0.038	0.037	0.037	0.037	354,993
2023-06-26	0.039	0.039	0.038	0.038	0.038	291,956
2023-06-23	0.039	0.039	0.039	0.039	0.039	627,378
2023-06-22	0.041	0.041	0.039	0.039	0.039	609,225
2023-06-21	0.046	0.046	0.039	0.041	0.041	2,318,668
2023-06-20	0.043	0.046	0.043	0.046	0.046	1,505,197
2023-06-19	0.043	0.043	0.043	0.043	0.043	0
2023-06-16	0.041	0.043	0.040	0.043	0.043	942,246
2023-06-15	0.040	0.041	0.039	0.040	0.040	986,827
2023-06-14	0.039	0.041	0.039	0.040	0.040	69,692
2023-06-13	0.041	0.041	0.036	0.036	0.036	1,670,239
2023-06-09	0.040	0.041	0.040	0.041	0.041	291,975
2023-06-08	0.040	0.042	0.038	0.038	0.038	915,000
2023-06-07	0.038	0.040	0.038	0.040	0.040	926,667
2023-06-06	0.038	0.038	0.037	0.037	0.037	914,401
2023-06-05	0.035	0.038	0.034	0.038	0.038	2,902,519
2023-06-02	0.037	0.037	0.034	0.035	0.035	751,828
2023-06-01	0.037	0.039	0.034	0.037	0.037	2,735,021
2023-05-31	0.040	0.043	0.036	0.036	0.036	14,038,566
2023-05-30	0.025	0.025	0.025	0.025	0.025	0
2023-05-29	0.025	0.025	0.025	0.025	0.025	0
2023-05-26	0.025	0.025	0.025	0.025	0.025	0
2023-05-25	0.025	0.025	0.025	0.025	0.025	0
2023-05-24	0.026	0.026	0.025	0.025	0.025	19,620
2023-05-23	0.025	0.025	0.025	0.025	0.025	2,095
2023-05-22	0.026	0.026	0.026	0.026	0.026	350,000
2023-05-19	0.026	0.026	0.026	0.026	0.026	124,570
2023-05-18	0.027	0.027	0.026	0.026	0.026	100,157
2023-05-17	0.028	0.028	0.026	0.026	0.026	262,148
2023-05-16	0.027	0.028	0.027	0.027	0.027	112,519
2023-05-15	0.027	0.027	0.026	0.026	0.026	109,791
2023-05-12	0.027	0.027	0.027	0.027	0.027	91,429
2023-05-11	0.027	0.027	0.027	0.027	0.027	78,333
2023-05-10	0.027	0.027	0.027	0.027	0.027	45,000
2023-05-09	0.027	0.028	0.026	0.028	0.028	710,587
2023-05-08	0.027	0.028	0.027	0.028	0.028	136,297
2023-05-05	0.027	0.028	0.027	0.028	0.028	43,518
2023-05-04	0.027	0.027	0.027	0.027	0.027	11,800
2023-05-03	0.028	0.028	0.026	0.026	0.026	364,939
2023-05-02	0.027	0.027	0.027	0.027	0.027	128,107
2023-05-01	0.027	0.027	0.027	0.027	0.027	379,522
2023-04-28	0.029	0.029	0.029	0.029	0.029	18,600
2023-04-27	0.028	0.031	0.028	0.028	0.028	3,169,138
2023-04-26	0.028	0.028	0.028	0.028	0.028	0
2023-04-24	0.027	0.028	0.027	0.028	0.028	84,757
2023-04-21	0.026	0.026	0.026	0.026	0.026	102,967
2023-04-20	0.026	0.027	0.025	0.025	0.025	448,524
2023-04-19	0.026	0.026	0.026	0.026	0.026	10,000
2023-04-18	0.028	0.028	0.028	0.028	0.028	0
2023-04-17	0.028	0.028	0.028	0.028	0.028	0
2023-04-14	0.027	0.028	0.027	0.028	0.028	181,482
2023-04-13	0.026	0.027	0.026	0.027	0.027	45,516
2023-04-12	0.027	0.027	0.027	0.027	0.027	384,673
2023-04-11	0.027	0.027	0.026	0.026	0.026	264,411
2023-04-06	0.027	0.027	0.027	0.027	0.027	0
2023-04-05	0.027	0.027	0.027	0.027	0.027	0

← NewerPage 15 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.