TZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.028	0.029	0.028	0.029	0.029	5,030
2026-07-28	0.029	0.029	0.029	0.029	0.029	0
2026-07-27	0.029	0.029	0.029	0.029	0.029	0
2026-07-24	0.029	0.029	0.029	0.029	0.029	0
2026-07-23	0.029	0.029	0.029	0.029	0.029	0
2026-07-22	0.029	0.029	0.029	0.029	0.029	0
2026-07-21	0.029	0.029	0.029	0.029	0.029	0
2026-07-20	0.029	0.029	0.029	0.029	0.029	0
2026-07-17	0.026	0.029	0.026	0.029	0.029	100,100
2026-07-16	0.026	0.026	0.026	0.026	0.026	8,441
2026-07-15	0.027	0.027	0.026	0.026	0.026	45,150
2026-07-14	0.027	0.027	0.027	0.027	0.027	0
2026-07-13	0.028	0.028	0.026	0.027	0.027	328,047
2026-07-10	0.028	0.028	0.028	0.028	0.028	0
2026-07-09	0.028	0.028	0.028	0.028	0.028	0
2026-07-08	0.028	0.028	0.028	0.028	0.028	0
2026-07-07	0.029	0.029	0.028	0.028	0.028	32,445
2026-07-06	0.029	0.029	0.029	0.029	0.029	39,900
2026-07-03	0.027	0.029	0.027	0.029	0.029	97,893
2026-07-02	0.026	0.026	0.026	0.026	0.026	0
2026-07-01	0.026	0.026	0.026	0.026	0.026	0
2026-06-30	0.028	0.028	0.026	0.026	0.026	162,483
2026-06-29	0.025	0.028	0.023	0.028	0.028	211,141
2026-06-26	0.022	0.025	0.022	0.025	0.025	42,820
2026-06-25	0.025	0.025	0.022	0.022	0.022	52,000
2026-06-24	0.026	0.026	0.026	0.026	0.026	99,111
2026-06-23	0.029	0.029	0.026	0.026	0.026	64,772
2026-06-22	0.029	0.029	0.029	0.029	0.029	70
2026-06-19	0.029	0.029	0.029	0.029	0.029	0
2026-06-18	0.029	0.029	0.029	0.029	0.029	0
2026-06-17	0.029	0.029	0.029	0.029	0.029	0
2026-06-16	0.030	0.030	0.026	0.029	0.029	62,161
2026-06-15	0.036	0.036	0.036	0.036	0.036	0
2026-06-12	0.036	0.036	0.036	0.036	0.036	0
2026-06-11	0.036	0.036	0.036	0.036	0.036	0
2026-06-10	0.036	0.036	0.036	0.036	0.036	0
2026-06-09	0.036	0.036	0.036	0.036	0.036	27,500
2026-06-05	0.031	0.031	0.031	0.031	0.031	59,720
2026-06-04	0.029	0.030	0.029	0.030	0.030	194,897
2026-06-03	0.029	0.029	0.029	0.029	0.029	0
2026-06-02	0.029	0.029	0.029	0.029	0.029	57,366
2026-06-01	0.030	0.030	0.030	0.030	0.030	0
2026-05-29	0.030	0.030	0.030	0.030	0.030	0
2026-05-28	0.030	0.030	0.030	0.030	0.030	0
2026-05-27	0.030	0.030	0.030	0.030	0.030	119,664
2026-05-26	0.031	0.033	0.031	0.033	0.033	36,964
2026-05-25	0.030	0.030	0.030	0.030	0.030	0
2026-05-22	0.030	0.030	0.030	0.030	0.030	0
2026-05-21	0.030	0.030	0.030	0.030	0.030	1
2026-05-20	0.030	0.030	0.030	0.030	0.030	135,000
2026-05-19	0.030	0.030	0.030	0.030	0.030	100
2026-05-18	0.030	0.030	0.030	0.030	0.030	0
2026-05-15	0.030	0.030	0.030	0.030	0.030	0
2026-05-14	0.030	0.030	0.030	0.030	0.030	0
2026-05-13	0.031	0.031	0.030	0.030	0.030	26,000
2026-05-12	0.031	0.031	0.031	0.031	0.031	75,000
2026-05-11	0.031	0.031	0.031	0.031	0.031	0
2026-05-08	0.031	0.031	0.031	0.031	0.031	4,000
2026-05-07	0.025	0.032	0.025	0.030	0.030	117,771
2026-05-06	0.030	0.030	0.030	0.030	0.030	0

← NewerPage 2 of 22 · 1,270 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.