TZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.025	0.025	0.025	0.025	0.025	260,000
2024-06-13	0.025	0.025	0.025	0.025	0.025	118,630
2024-06-12	0.025	0.025	0.025	0.025	0.025	100,000
2024-06-11	0.022	0.022	0.022	0.022	0.022	0
2024-06-07	0.022	0.022	0.022	0.022	0.022	1,003
2024-06-06	0.022	0.022	0.022	0.022	0.022	0
2024-06-05	0.022	0.022	0.022	0.022	0.022	0
2024-06-04	0.023	0.023	0.022	0.022	0.022	233,413
2024-06-03	0.023	0.023	0.023	0.023	0.023	5,550
2024-05-31	0.023	0.023	0.023	0.023	0.023	0
2024-05-30	0.023	0.023	0.023	0.023	0.023	4,000
2024-05-29	0.025	0.026	0.023	0.023	0.023	343,561
2024-05-28	0.023	0.023	0.023	0.023	0.023	100
2024-05-27	0.024	0.024	0.024	0.024	0.024	10,197
2024-05-24	0.024	0.024	0.024	0.024	0.024	14,450
2024-05-23	0.023	0.023	0.023	0.023	0.023	8
2024-05-22	0.022	0.022	0.022	0.022	0.022	550
2024-05-21	0.021	0.025	0.021	0.025	0.025	466,713
2024-05-20	0.018	0.020	0.018	0.020	0.020	300,700
2024-05-17	0.018	0.018	0.018	0.018	0.018	21,000
2024-05-16	0.017	0.017	0.017	0.017	0.017	0
2024-05-15	0.017	0.017	0.017	0.017	0.017	0
2024-05-14	0.017	0.017	0.017	0.017	0.017	0
2024-05-13	0.019	0.019	0.017	0.017	0.017	200,000
2024-05-10	0.019	0.019	0.019	0.019	0.019	15,065
2024-05-09	0.023	0.023	0.018	0.018	0.018	535,713
2024-05-08	0.023	0.023	0.022	0.022	0.022	64,248
2024-05-07	0.019	0.019	0.019	0.019	0.019	0
2024-05-06	0.019	0.019	0.019	0.019	0.019	0
2024-05-03	0.019	0.019	0.019	0.019	0.019	139
2024-05-02	0.025	0.025	0.025	0.025	0.025	0
2024-05-01	0.026	0.026	0.025	0.025	0.025	1,005,463
2024-04-30	0.025	0.025	0.025	0.025	0.025	0
2024-04-29	0.025	0.025	0.025	0.025	0.025	200,375
2024-04-26	0.025	0.025	0.025	0.025	0.025	9,162
2024-04-24	0.026	0.026	0.026	0.026	0.026	0
2024-04-23	0.026	0.026	0.026	0.026	0.026	0
2024-04-22	0.026	0.026	0.026	0.026	0.026	82,314
2024-04-19	0.026	0.026	0.026	0.026	0.026	0
2024-04-18	0.026	0.026	0.026	0.026	0.026	0
2024-04-17	0.027	0.027	0.026	0.026	0.026	200,000
2024-04-16	0.025	0.025	0.025	0.025	0.025	5,191
2024-04-15	0.025	0.025	0.025	0.025	0.025	0
2024-04-12	0.025	0.025	0.025	0.025	0.025	7,250
2024-04-11	0.028	0.028	0.028	0.028	0.028	0
2024-04-10	0.028	0.028	0.028	0.028	0.028	0
2024-04-09	0.028	0.028	0.028	0.028	0.028	35,714
2024-04-08	0.025	0.025	0.025	0.025	0.025	21
2024-04-05	0.022	0.025	0.022	0.025	0.025	26,923
2024-04-04	0.020	0.020	0.020	0.020	0.020	0
2024-04-03	0.020	0.020	0.020	0.020	0.020	0
2024-04-02	0.020	0.020	0.020	0.020	0.020	800
2024-03-28	0.020	0.020	0.020	0.020	0.020	0
2024-03-27	0.020	0.020	0.020	0.020	0.020	0
2024-03-26	0.020	0.020	0.020	0.020	0.020	0
2024-03-25	0.025	0.025	0.020	0.020	0.020	351,190
2024-03-22	0.025	0.026	0.024	0.025	0.025	1,299,058
2024-03-21	0.027	0.027	0.027	0.027	0.027	0
2024-03-20	0.027	0.027	0.027	0.027	0.027	0
2024-03-19	0.027	0.027	0.027	0.027	0.027	0

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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