Cazaly Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.020	0.020	0.020	0.020	0.020	107,400
2024-03-14	0.019	0.019	0.019	0.019	0.019	145,300
2024-03-13	0.020	0.020	0.019	0.019	0.019	168,793
2024-03-12	0.023	0.023	0.023	0.023	0.023	0
2024-03-11	0.020	0.023	0.020	0.023	0.023	346,352
2024-03-08	0.019	0.020	0.019	0.020	0.020	562,472
2024-03-07	0.019	0.019	0.019	0.019	0.019	10,000
2024-03-06	0.019	0.019	0.018	0.018	0.018	500,000
2024-03-05	0.019	0.019	0.018	0.018	0.018	20,000
2024-03-04	0.019	0.019	0.019	0.019	0.019	82,133
2024-03-01	0.020	0.020	0.020	0.020	0.020	27,070
2024-02-29	0.019	0.020	0.019	0.020	0.020	687,680
2024-02-28	0.019	0.019	0.018	0.018	0.018	885,867
2024-02-27	0.019	0.019	0.018	0.019	0.019	465,528
2024-02-26	0.020	0.020	0.019	0.019	0.019	157,600
2024-02-23	0.019	0.020	0.019	0.020	0.020	56,848
2024-02-22	0.021	0.021	0.021	0.021	0.021	0
2024-02-21	0.021	0.021	0.021	0.021	0.021	23,810
2024-02-20	0.020	0.020	0.020	0.020	0.020	100,000
2024-02-19	0.020	0.022	0.020	0.022	0.022	104,930
2024-02-16	0.022	0.022	0.022	0.022	0.022	269,354
2024-02-15	0.021	0.021	0.020	0.021	0.021	87,897
2024-02-14	0.021	0.022	0.021	0.022	0.022	25,684
2024-02-13	0.021	0.021	0.021	0.021	0.021	0
2024-02-12	0.021	0.021	0.021	0.021	0.021	50,584
2024-02-09	0.022	0.022	0.022	0.022	0.022	276,723
2024-02-08	0.021	0.022	0.020	0.022	0.022	289,761
2024-02-07	0.021	0.021	0.021	0.021	0.021	25,017
2024-02-06	0.020	0.021	0.020	0.020	0.020	514,380
2024-02-05	0.020	0.021	0.020	0.020	0.020	293,512
2024-02-02	0.020	0.020	0.020	0.020	0.020	1,014,986
2024-02-01	0.021	0.021	0.019	0.019	0.019	1,351,507
2024-01-31	0.022	0.023	0.022	0.023	0.023	966,999
2024-01-30	0.020	0.020	0.020	0.020	0.020	0
2024-01-29	0.020	0.020	0.020	0.020	0.020	0
2024-01-25	0.021	0.023	0.020	0.020	0.020	1,289,357
2024-01-24	0.021	0.021	0.020	0.020	0.020	353,296
2024-01-23	0.022	0.022	0.022	0.022	0.022	0
2024-01-22	0.022	0.022	0.021	0.022	0.022	343,457
2024-01-19	0.025	0.025	0.019	0.021	0.021	3,586,751
2024-01-18	0.027	0.027	0.027	0.027	0.027	0
2024-01-17	0.027	0.027	0.026	0.027	0.027	531,295
2024-01-16	0.027	0.027	0.027	0.027	0.027	159,014
2024-01-15	0.026	0.026	0.026	0.026	0.026	0
2024-01-12	0.026	0.026	0.026	0.026	0.026	40,747
2024-01-11	0.028	0.028	0.027	0.027	0.027	313,740
2024-01-10	0.029	0.029	0.029	0.029	0.029	0
2024-01-09	0.029	0.029	0.029	0.029	0.029	8,957
2024-01-08	0.030	0.030	0.026	0.029	0.029	190,994
2024-01-05	0.030	0.030	0.030	0.030	0.030	0
2024-01-04	0.030	0.030	0.030	0.030	0.030	100,000
2024-01-03	0.030	0.031	0.028	0.031	0.031	138,955
2024-01-02	0.028	0.028	0.028	0.028	0.028	19,356
2023-12-29	0.028	0.029	0.026	0.029	0.029	822,792
2023-12-28	0.028	0.029	0.028	0.029	0.029	171,670
2023-12-27	0.029	0.029	0.029	0.029	0.029	0
2023-12-22	0.029	0.029	0.029	0.029	0.029	0
2023-12-21	0.029	0.029	0.029	0.029	0.029	0
2023-12-20	0.029	0.031	0.029	0.029	0.029	46,250
2023-12-19	0.029	0.029	0.029	0.029	0.029	0

← NewerPage 12 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.