TZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.026	0.026	0.026	0.026	0.026	0
2023-07-03	0.026	0.026	0.026	0.026	0.026	75,000
2023-06-30	0.025	0.026	0.022	0.026	0.026	300,899
2023-06-29	0.026	0.026	0.025	0.026	0.026	120,045
2023-06-28	0.027	0.027	0.026	0.026	0.026	40,026
2023-06-27	0.025	0.025	0.023	0.023	0.023	1,364,259
2023-06-26	0.025	0.025	0.025	0.025	0.025	20,125
2023-06-23	0.026	0.026	0.025	0.025	0.025	401,097
2023-06-22	0.024	0.026	0.024	0.026	0.026	168,315
2023-06-21	0.026	0.026	0.023	0.023	0.023	621,650
2023-06-20	0.028	0.028	0.028	0.028	0.028	100,000
2023-06-19	0.026	0.027	0.025	0.025	0.025	116,152
2023-06-16	0.024	0.026	0.024	0.026	0.026	50,641
2023-06-15	0.023	0.024	0.023	0.024	0.024	243,451
2023-06-14	0.021	0.025	0.020	0.025	0.025	602,678
2023-06-13	0.020	0.020	0.020	0.020	0.020	116,986
2023-06-09	0.024	0.024	0.024	0.024	0.024	0
2023-06-08	0.023	0.024	0.023	0.024	0.024	26,975
2023-06-07	0.025	0.025	0.025	0.025	0.025	773
2023-06-06	0.024	0.024	0.024	0.024	0.024	474
2023-06-05	0.022	0.022	0.022	0.022	0.022	0
2023-06-02	0.022	0.022	0.022	0.022	0.022	0
2023-06-01	0.022	0.022	0.022	0.022	0.022	0
2023-05-31	0.022	0.022	0.022	0.022	0.022	0
2023-05-30	0.022	0.022	0.022	0.022	0.022	18,753
2023-05-29	0.024	0.024	0.022	0.022	0.022	49,505
2023-05-26	0.024	0.025	0.024	0.025	0.025	101,247
2023-05-25	0.024	0.024	0.024	0.024	0.024	83,500
2023-05-24	0.024	0.027	0.024	0.024	0.024	201,355
2023-05-23	0.025	0.025	0.023	0.024	0.024	292,524
2023-05-22	0.025	0.025	0.025	0.025	0.025	0
2023-05-19	0.025	0.025	0.025	0.025	0.025	0
2023-05-18	0.025	0.025	0.025	0.025	0.025	80,000
2023-05-17	0.026	0.026	0.026	0.026	0.026	0
2023-05-16	0.026	0.026	0.026	0.026	0.026	0
2023-05-15	0.026	0.026	0.026	0.026	0.026	0
2023-05-12	0.026	0.026	0.026	0.026	0.026	259,285
2023-05-11	0.024	0.024	0.024	0.024	0.024	397
2023-05-10	0.023	0.023	0.023	0.023	0.023	178
2023-05-09	0.027	0.027	0.027	0.027	0.027	6,003
2023-05-08	0.027	0.027	0.027	0.027	0.027	43,473
2023-05-05	0.027	0.027	0.027	0.027	0.027	0
2023-05-04	0.027	0.027	0.027	0.027	0.027	49,829
2023-05-03	0.027	0.027	0.027	0.027	0.027	0
2023-05-02	0.028	0.028	0.027	0.027	0.027	375,000
2023-05-01	0.029	0.029	0.028	0.028	0.028	469,918
2023-04-28	0.029	0.029	0.029	0.029	0.029	0
2023-04-27	0.029	0.029	0.029	0.029	0.029	12,000
2023-04-26	0.028	0.028	0.028	0.028	0.028	36,098
2023-04-24	0.027	0.027	0.027	0.027	0.027	92,598
2023-04-21	0.030	0.030	0.030	0.030	0.030	157,409
2023-04-20	0.033	0.033	0.033	0.033	0.033	34,764
2023-04-19	0.033	0.033	0.033	0.033	0.033	0
2023-04-18	0.033	0.033	0.033	0.033	0.033	51,231
2023-04-17	0.033	0.033	0.033	0.033	0.033	80,300
2023-04-14	0.030	0.033	0.030	0.033	0.033	174,040
2023-04-13	0.030	0.030	0.030	0.030	0.030	24,000
2023-04-12	0.030	0.030	0.030	0.030	0.030	0
2023-04-11	0.030	0.030	0.030	0.030	0.030	0
2023-04-06	0.030	0.030	0.030	0.030	0.030	400

← NewerPage 15 of 22 · 1,272 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.