Cazaly Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.031	0.031	0.031	0.031	0.031	28,042
2023-01-09	0.031	0.031	0.031	0.031	0.031	11,000
2023-01-06	0.031	0.031	0.031	0.031	0.031	0
2023-01-05	0.032	0.032	0.031	0.031	0.031	50,650
2023-01-04	0.032	0.032	0.031	0.031	0.031	1,126,018
2023-01-03	0.034	0.034	0.034	0.034	0.034	2,820
2022-12-30	0.033	0.034	0.033	0.034	0.034	451,835
2022-12-29	0.031	0.031	0.031	0.031	0.031	0
2022-12-28	0.031	0.031	0.031	0.031	0.031	0
2022-12-23	0.031	0.031	0.031	0.031	0.031	0
2022-12-22	0.031	0.031	0.031	0.031	0.031	83,831
2022-12-21	0.031	0.031	0.031	0.031	0.031	216,130
2022-12-20	0.031	0.031	0.030	0.030	0.030	606,131
2022-12-19	0.031	0.031	0.031	0.031	0.031	2,367
2022-12-16	0.031	0.031	0.031	0.031	0.031	113,784
2022-12-15	0.032	0.032	0.031	0.031	0.031	415,696
2022-12-14	0.035	0.035	0.035	0.035	0.035	0
2022-12-13	0.033	0.035	0.033	0.035	0.035	287,143
2022-12-12	0.030	0.033	0.029	0.033	0.033	1,761,265
2022-12-09	0.032	0.033	0.032	0.032	0.032	943,335
2022-12-08	0.033	0.033	0.033	0.033	0.033	0
2022-12-07	0.032	0.033	0.032	0.033	0.033	30,000
2022-12-06	0.032	0.032	0.032	0.032	0.032	0
2022-12-05	0.032	0.032	0.032	0.032	0.032	100,000
2022-12-02	0.029	0.033	0.029	0.033	0.033	416,057
2022-12-01	0.029	0.029	0.029	0.029	0.029	230,419
2022-11-30	0.029	0.029	0.028	0.028	0.028	290,550
2022-11-29	0.029	0.029	0.028	0.029	0.029	361,460
2022-11-28	0.031	0.031	0.028	0.028	0.028	1,388,872
2022-11-25	0.031	0.031	0.031	0.031	0.031	450,773
2022-11-24	0.032	0.032	0.030	0.031	0.031	1,029,552
2022-11-23	0.031	0.031	0.031	0.031	0.031	122,941
2022-11-22	0.032	0.032	0.032	0.032	0.032	276,622
2022-11-21	0.032	0.032	0.032	0.032	0.032	9,301
2022-11-18	0.033	0.033	0.033	0.033	0.033	108,200
2022-11-17	0.032	0.033	0.032	0.033	0.033	549,226
2022-11-16	0.030	0.030	0.030	0.030	0.030	0
2022-11-15	0.030	0.030	0.030	0.030	0.030	0
2022-11-14	0.031	0.031	0.030	0.030	0.030	729,665
2022-11-11	0.031	0.031	0.031	0.031	0.031	23,495
2022-11-10	0.030	0.030	0.030	0.030	0.030	125,000
2022-11-09	0.032	0.032	0.031	0.031	0.031	260,800
2022-11-08	0.034	0.034	0.031	0.031	0.031	58,026
2022-11-07	0.035	0.035	0.033	0.034	0.034	835,900
2022-11-04	0.031	0.032	0.031	0.032	0.032	33,473
2022-11-03	0.030	0.031	0.030	0.030	0.030	625,910
2022-11-02	0.029	0.030	0.029	0.030	0.030	368,499
2022-11-01	0.030	0.030	0.025	0.028	0.028	1,189,307
2022-10-31	0.030	0.030	0.030	0.030	0.030	42,997
2022-10-28	0.032	0.032	0.030	0.031	0.031	636,680
2022-10-27	0.032	0.033	0.032	0.033	0.033	70,108
2022-10-26	0.033	0.033	0.033	0.033	0.033	103,900
2022-10-25	0.030	0.031	0.030	0.031	0.031	106,000
2022-10-24	0.032	0.032	0.030	0.030	0.030	354,128
2022-10-21	0.030	0.030	0.030	0.030	0.030	4,400
2022-10-20	0.031	0.031	0.030	0.030	0.030	338,665
2022-10-19	0.034	0.034	0.031	0.031	0.031	123,899
2022-10-18	0.032	0.033	0.032	0.033	0.033	292,111
2022-10-17	0.032	0.033	0.030	0.031	0.031	1,585,156
2022-10-14	0.033	0.034	0.032	0.032	0.032	2,196,795

← NewerPage 17 of 22 · 1,272 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.