TZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.020	0.020	0.020	0.020	0.020	0
2023-09-25	0.020	0.020	0.020	0.020	0.020	0
2023-09-22	0.020	0.020	0.020	0.020	0.020	0
2023-09-21	0.020	0.020	0.020	0.020	0.020	0
2023-09-20	0.020	0.020	0.020	0.020	0.020	0
2023-09-19	0.020	0.020	0.020	0.020	0.020	0
2023-09-18	0.019	0.020	0.019	0.020	0.020	500,000
2023-09-15	0.020	0.020	0.019	0.019	0.019	289,444
2023-09-14	0.020	0.020	0.020	0.020	0.020	50,594
2023-09-13	0.020	0.020	0.020	0.020	0.020	0
2023-09-12	0.017	0.020	0.017	0.020	0.020	166,121
2023-09-11	0.017	0.017	0.017	0.017	0.017	100
2023-09-08	0.017	0.022	0.017	0.022	0.022	37,429
2023-09-07	0.016	0.017	0.016	0.017	0.017	59,115
2023-09-06	0.015	0.015	0.015	0.015	0.015	0
2023-09-05	0.020	0.020	0.015	0.015	0.015	199,934
2023-09-04	0.019	0.020	0.019	0.020	0.020	166
2023-09-01	0.024	0.024	0.020	0.020	0.020	597,395
2023-08-31	0.024	0.025	0.024	0.025	0.025	9,287
2023-08-30	0.024	0.024	0.024	0.024	0.024	0
2023-08-29	0.024	0.024	0.024	0.024	0.024	158,409
2023-08-28	0.024	0.024	0.024	0.024	0.024	0
2023-08-25	0.024	0.024	0.024	0.024	0.024	0
2023-08-24	0.024	0.024	0.024	0.024	0.024	0
2023-08-23	0.024	0.024	0.024	0.024	0.024	101,215
2023-08-22	0.023	0.023	0.023	0.023	0.023	0
2023-08-21	0.023	0.023	0.023	0.023	0.023	0
2023-08-18	0.023	0.023	0.023	0.023	0.023	0
2023-08-17	0.023	0.023	0.023	0.023	0.023	227,001
2023-08-16	0.027	0.027	0.025	0.025	0.025	179,850
2023-08-15	0.030	0.030	0.030	0.030	0.030	46,703
2023-08-14	0.030	0.030	0.030	0.030	0.030	0
2023-08-11	0.029	0.032	0.028	0.030	0.030	1,139,995
2023-08-10	0.023	0.028	0.023	0.027	0.027	873,106
2023-08-09	0.030	0.030	0.023	0.023	0.023	1,414,428
2023-08-08	0.029	0.029	0.029	0.029	0.029	384,093
2023-08-07	0.026	0.028	0.026	0.028	0.028	1,095
2023-08-04	0.025	0.025	0.025	0.025	0.025	0
2023-08-03	0.025	0.025	0.025	0.025	0.025	0
2023-08-02	0.025	0.025	0.025	0.025	0.025	0
2023-08-01	0.026	0.026	0.025	0.025	0.025	94,000
2023-07-31	0.025	0.025	0.025	0.025	0.025	0
2023-07-28	0.026	0.026	0.025	0.025	0.025	316,400
2023-07-27	0.028	0.028	0.028	0.028	0.028	20,000
2023-07-26	0.029	0.029	0.029	0.029	0.029	449,510
2023-07-25	0.023	0.027	0.023	0.027	0.027	597,557
2023-07-24	0.024	0.024	0.024	0.024	0.024	0
2023-07-21	0.024	0.024	0.024	0.024	0.024	0
2023-07-20	0.024	0.024	0.024	0.024	0.024	0
2023-07-19	0.024	0.024	0.024	0.024	0.024	0
2023-07-18	0.024	0.024	0.024	0.024	0.024	0
2023-07-17	0.024	0.024	0.024	0.024	0.024	0
2023-07-14	0.024	0.024	0.024	0.024	0.024	0
2023-07-13	0.024	0.024	0.024	0.024	0.024	0
2023-07-12	0.024	0.024	0.024	0.024	0.024	40
2023-07-11	0.023	0.023	0.023	0.023	0.023	77,940
2023-07-10	0.023	0.023	0.023	0.023	0.023	8
2023-07-07	0.023	0.023	0.023	0.023	0.023	6
2023-07-06	0.023	0.023	0.023	0.023	0.023	14,750
2023-07-05	0.026	0.026	0.026	0.026	0.026	0

← NewerPage 14 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.