Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

TZ Limited (TZL.AX)

Compare
0.0660
+0.0010
+(1.54%)
At close: April 4 at 2:02:27 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.06500.06600.06500.06600.066044,064
Apr 4, 20250.06500.06600.06500.06600.066044,064
Apr 3, 20250.06500.06500.06500.06500.065052,528
Apr 2, 20250.06600.06600.06600.06600.06609,213
Apr 1, 20250.06400.06400.06400.06400.0640-
Mar 31, 20250.06400.06400.06400.06400.0640-
Mar 28, 20250.06400.06400.06400.06400.0640-
Mar 27, 20250.06500.06700.06400.06400.0640209,054
Mar 26, 20250.07300.07300.06150.06700.0670536,608
Mar 25, 20250.07300.07300.07300.07300.0730161,717
Mar 24, 20250.07300.07400.07300.07400.074033,994
Mar 21, 20250.07400.07400.07400.07400.074010,000
Mar 20, 20250.07300.07400.07300.07300.073057,468
Mar 19, 20250.07300.07500.07300.07500.0750273,426
Mar 18, 20250.07000.07500.07000.07500.0750475,422
Mar 17, 20250.07000.07000.06700.06700.067054,846
Mar 14, 20250.06700.06800.06500.06800.0680264,080
Mar 13, 20250.06200.06200.06200.06200.0620-
Mar 12, 20250.06200.06200.06200.06200.0620-
Mar 11, 20250.06200.06200.06200.06200.0620109,643
Mar 10, 20250.06300.06300.06300.06300.063020,856
Mar 7, 20250.06300.06300.06300.06300.063061,074
Mar 6, 20250.06200.06200.06200.06200.0620-
Mar 5, 20250.06300.06300.06200.06200.062020,518
Mar 4, 20250.06200.06300.06200.06300.063066,194
Mar 3, 20250.06300.06300.06300.06300.0630233,461
Feb 28, 20250.06100.06100.06100.06100.061043,588
Feb 27, 20250.06200.06200.06200.06200.0620-
Feb 26, 20250.06000.06300.06000.06200.062071,000
Feb 25, 20250.06500.06500.05500.06000.0600576,246
Feb 24, 20250.07300.07300.06700.06800.068078,200
Feb 21, 20250.07300.07300.07300.07300.0730115,000
Feb 20, 20250.06700.06700.06700.06700.0670132
Feb 19, 20250.06600.06600.06500.06500.065038,045
Feb 18, 20250.06500.07400.06500.06800.068079,707
Feb 17, 20250.06300.06400.06200.06400.0640226,093
Feb 14, 20250.06400.06400.06400.06400.06408,546
Feb 13, 20250.06000.06500.06000.06100.0610589,950
Feb 12, 20250.05600.05600.05600.05600.0560-
Feb 11, 20250.05600.06000.05600.05600.0560192,591
Feb 10, 20250.05500.05500.05500.05500.055037,500
Feb 7, 20250.05900.05900.05900.05900.0590-
Feb 6, 20250.06100.06100.05700.05900.0590258,174
Feb 5, 20250.06000.06000.06000.06000.0600-
Feb 4, 20250.06000.06000.06000.06000.0600200,711
Feb 3, 20250.06200.06200.06000.06000.0600417,957
Jan 31, 20250.05900.06200.05900.06200.062077,889
Jan 30, 20250.05500.05500.05500.05500.0550-
Jan 29, 20250.05500.05500.05500.05500.0550-
Jan 28, 20250.05500.05500.05500.05500.0550-
Jan 24, 20250.05500.05500.05400.05500.0550124,175
Jan 23, 20250.05800.05800.05500.05500.055034,036
Jan 22, 20250.05200.06000.05200.06000.0600125,979
Jan 21, 20250.04800.05100.04700.05100.05102,623
Jan 20, 20250.04800.05100.04800.05100.0510114,848
Jan 17, 20250.04000.04000.04000.04000.0400-
Jan 16, 20250.04000.04000.04000.04000.0400370
Jan 15, 20250.04600.04600.03800.03800.038020,695
Jan 14, 20250.04600.04600.04600.04600.046010,000
Jan 13, 20250.05800.05800.05000.05000.050024,606
Jan 10, 20250.05000.05000.05000.05000.0500-
Jan 9, 20250.05000.05000.05000.05000.0500-
Jan 8, 20250.05300.05500.05000.05000.0500175,039
Jan 7, 20250.05900.05900.05900.05900.0590-
Jan 6, 20250.05900.05900.05900.05900.0590-
Jan 3, 20250.05900.05900.05900.05900.0590-
Jan 2, 20250.05900.05900.05900.05900.0590-
Dec 31, 20240.05900.05900.05900.05900.0590-
Dec 30, 20240.05900.05900.05900.05900.0590-
Dec 27, 20240.05900.05900.05900.05900.059085
Dec 24, 20240.06000.06000.06000.06000.0600-
Dec 23, 20240.06000.06000.06000.06000.060050
Dec 20, 20240.06100.06100.06100.06100.06108,500
Dec 19, 20240.06300.06300.06100.06100.061027,749
Dec 18, 20240.06500.06500.06500.06500.0650-
Dec 17, 20240.06500.06500.06500.06500.0650-
Dec 16, 20240.06300.06500.06300.06500.06501,970
Dec 13, 20240.05900.05900.05800.05800.058069,700
Dec 12, 20240.05600.05600.05500.05500.05509,944
Dec 11, 20240.05500.05500.05500.05500.05501,800
Dec 10, 20240.06600.06600.05900.05900.0590125,180
Dec 9, 20240.06500.06500.06500.06500.0650-
Dec 6, 20240.06500.06500.06500.06500.0650-
Dec 5, 20240.06500.06500.06500.06500.065013,500
Dec 4, 20240.06500.06500.06500.06500.06501,500
Dec 3, 20240.07000.07000.07000.07000.0700-
Dec 2, 20240.07000.07000.07000.07000.0700-
Nov 29, 20240.07000.07000.07000.07000.0700-
Nov 28, 20240.07000.07000.07000.07000.0700-
Nov 27, 20240.07000.07000.06900.07000.0700536,000
Nov 26, 20240.07300.07300.06700.07000.070095,216
Nov 25, 20240.06800.06800.06800.06800.0680-
Nov 22, 20240.07100.07100.06800.06800.068074,947
Nov 21, 20240.07000.07000.07000.07000.0700-
Nov 20, 20240.07000.07000.07000.07000.070050
Nov 19, 20240.06700.06700.06700.06700.0670-
Nov 18, 20240.06600.06700.06600.06700.067030,500
Nov 15, 20240.06900.06900.06900.06900.069058,000
Nov 14, 20240.06500.06500.06500.06500.0650-
Nov 13, 20240.06500.06500.06500.06500.06502,373
Nov 12, 20240.06500.06500.06500.06500.065012,240
Nov 11, 20240.07100.07100.07000.07000.0700151,555
Nov 8, 20240.08200.08200.07200.07200.072025,000
Nov 7, 20240.08000.08000.07500.07500.075048,257
Nov 6, 20240.08000.08000.08000.08000.0800-
Nov 5, 20240.08000.08000.08000.08000.0800-
Nov 4, 20240.08000.08000.08000.08000.080030,372
Nov 1, 20240.08100.08100.07500.08000.0800299,076
Oct 31, 20240.08500.08700.08000.08000.080071,805
Oct 30, 20240.08500.08800.08400.08800.0880184,390
Oct 29, 20240.08000.08000.06700.08000.0800651,744
Oct 28, 20240.07700.09000.07700.08500.0850177,146
Oct 25, 20240.07500.07800.07200.07600.0760323,112
Oct 24, 20240.07700.07700.07200.07200.0720101,057
Oct 23, 20240.07100.08000.07100.07600.0760379,594
Oct 22, 20240.06800.07000.06800.07000.0700137,925
Oct 21, 20240.05000.06800.05000.06800.06801,946,838
Oct 18, 20240.04900.04900.04900.04900.0490-
Oct 17, 20240.04500.05000.04400.04900.0490735,157
Oct 16, 20240.03500.04200.03500.04200.042097,688
Oct 15, 20240.02700.03300.02700.03300.0330416,204
Oct 14, 20240.02700.02700.02700.02700.0270-
Oct 11, 20240.02700.02700.02700.02700.0270-
Oct 10, 20240.02700.02700.02700.02700.0270-
Oct 9, 20240.02600.02700.02600.02700.0270166,666
Oct 8, 20240.02400.02400.02400.02400.024035,587
Oct 7, 20240.02600.02600.02600.02600.0260-
Oct 4, 20240.02100.02600.02100.02600.0260454,362
Oct 3, 20240.02100.02100.02100.02100.0210-
Oct 2, 20240.02100.02100.02100.02100.021020
Oct 1, 20240.02100.02100.02100.02100.021027,833
Sep 30, 20240.01900.01900.01900.01900.0190264,127
Sep 27, 20240.02000.02000.01700.01700.0170144,025
Sep 26, 20240.02200.02200.02200.02200.022025,000
Sep 25, 20240.02100.02100.02100.02100.021032
Sep 24, 20240.02200.02200.02200.02200.0220-
Sep 23, 20240.02200.02200.02200.02200.022024,347
Sep 20, 20240.02400.02400.02200.02200.0220125,000
Sep 19, 20240.02200.02200.02000.02000.0200780,000
Sep 18, 20240.02300.02300.02100.02100.021070,000
Sep 17, 20240.02200.02200.02100.02200.0220457,705
Sep 16, 20240.02500.02500.02300.02300.0230177,200
Sep 13, 20240.02300.02500.02300.02500.0250164,823
Sep 12, 20240.02500.02500.02500.02500.0250200,000
Sep 11, 20240.02500.02500.02500.02500.0250-
Sep 10, 20240.02500.02500.02500.02500.0250-
Sep 9, 20240.02500.02500.02500.02500.025035
Sep 6, 20240.02400.02400.02300.02300.0230108,356
Sep 5, 20240.02500.02500.02500.02500.0250-
Sep 4, 20240.02500.02500.02500.02500.025016,688
Sep 3, 20240.02400.02400.02400.02400.0240-
Sep 2, 20240.02400.02400.02400.02400.0240-
Aug 30, 20240.02400.02400.02400.02400.0240-
Aug 29, 20240.02400.02400.02400.02400.0240123,312
Aug 28, 20240.02500.02500.02500.02500.025063,024
Aug 27, 20240.02500.02500.02500.02500.0250-
Aug 26, 20240.02500.02500.02500.02500.025065,342
Aug 23, 20240.02500.02500.02500.02500.0250-
Aug 22, 20240.02500.02500.02500.02500.0250-
Aug 21, 20240.02500.02500.02500.02500.0250-
Aug 20, 20240.02500.02500.02500.02500.0250-
Aug 19, 20240.02500.02500.02500.02500.0250-
Aug 16, 20240.02500.02500.02500.02500.0250-
Aug 15, 20240.02500.02500.02500.02500.0250-
Aug 14, 20240.02500.02500.02500.02500.0250-
Aug 13, 20240.02500.02500.02500.02500.0250-
Aug 12, 20240.02500.02500.02500.02500.0250-
Aug 9, 20240.02500.02500.02500.02500.025016,460
Aug 8, 20240.02500.02500.02500.02500.025034,969
Aug 7, 20240.02500.02500.02500.02500.0250-
Aug 6, 20240.02500.02500.02500.02500.02506,653
Aug 5, 20240.02800.02800.02600.02600.0260776
Aug 2, 20240.02800.02800.02800.02800.02801,317
Aug 1, 20240.02600.02600.02600.02600.02602,591
Jul 31, 20240.02400.02400.02400.02400.0240-
Jul 30, 20240.02400.02400.02400.02400.0240-
Jul 29, 20240.02400.02400.02400.02400.0240-
Jul 26, 20240.02500.02500.02400.02400.0240227,269
Jul 25, 20240.02300.02300.02300.02300.0230199,771
Jul 24, 20240.02500.02500.02500.02500.025019,321
Jul 23, 20240.02500.02500.02500.02500.0250-
Jul 22, 20240.02500.02500.02500.02500.02502,156
Jul 19, 20240.02500.02500.02500.02500.0250-
Jul 18, 20240.02600.02600.02500.02500.0250278,571
Jul 17, 20240.02500.02500.02500.02500.0250520,840
Jul 16, 20240.02500.02500.02500.02500.025033
Jul 15, 20240.02800.02800.02800.02800.0280-
Jul 12, 20240.02700.02800.02700.02800.02802,662,648
Jul 11, 20240.02400.02500.02400.02500.0250241,003
Jul 10, 20240.02200.02200.02200.02200.02201,350
Jul 9, 20240.02100.02100.02100.02100.0210-
Jul 8, 20240.02100.02100.02100.02100.021012
Jul 5, 20240.02000.02000.02000.02000.02005,750
Jul 4, 20240.02000.02000.02000.02000.0200-
Jul 3, 20240.02000.02000.02000.02000.0200-
Jul 2, 20240.02000.02000.02000.02000.02002,000
Jul 1, 20240.02400.02400.02400.02400.024010,000
Jun 28, 20240.02500.02500.02400.02500.025021,880
Jun 27, 20240.02400.02400.02400.02400.0240-
Jun 26, 20240.02400.02400.02400.02400.0240-
Jun 25, 20240.02000.02500.02000.02400.0240231,874
Jun 24, 20240.02300.02300.02300.02300.0230-
Jun 21, 20240.02300.02300.02300.02300.0230138,942
Jun 20, 20240.02200.02200.02200.02200.0220240,000
Jun 19, 20240.02500.02500.02500.02500.0250-
Jun 18, 20240.02500.02500.02500.02500.0250-
Jun 17, 20240.02500.02500.02500.02500.0250400,000
Jun 14, 20240.02500.02500.02500.02500.0250260,000
Jun 13, 20240.02500.02500.02500.02500.0250118,630
Jun 12, 20240.02500.02500.02500.02500.0250100,000
Jun 11, 20240.02200.02200.02200.02200.0220-
Jun 7, 20240.02200.02200.02200.02200.02201,003
Jun 6, 20240.02200.02200.02200.02200.0220-
Jun 5, 20240.02200.02200.02200.02200.0220-
Jun 4, 20240.02300.02300.02200.02200.0220233,413
Jun 3, 20240.02300.02300.02300.02300.02305,550
May 31, 20240.02300.02300.02300.02300.0230-
May 30, 20240.02300.02300.02300.02300.02304,000
May 29, 20240.02500.02600.02300.02300.0230343,561
May 28, 20240.02300.02300.02300.02300.0230100
May 27, 20240.02400.02400.02400.02400.024010,197
May 24, 20240.02400.02400.02400.02400.024014,450
May 23, 20240.02300.02300.02300.02300.02308
May 22, 20240.02200.02200.02200.02200.0220550
May 21, 20240.02100.02500.02100.02500.0250466,713
May 20, 20240.01800.02000.01800.02000.0200300,700
May 17, 20240.01800.01800.01800.01800.018021,000
May 16, 20240.01700.01700.01700.01700.0170-
May 15, 20240.01700.01700.01700.01700.0170-
May 14, 20240.01700.01700.01700.01700.0170-
May 13, 20240.01900.01900.01700.01700.0170200,000
May 10, 20240.01900.01900.01900.01900.019015,065
May 9, 20240.02300.02300.01800.01800.0180535,713
May 8, 20240.02300.02300.02200.02200.022064,248
May 7, 20240.01900.01900.01900.01900.0190-
May 6, 20240.01900.01900.01900.01900.0190-
May 3, 20240.01900.01900.01900.01900.0190139
May 2, 20240.02500.02500.02500.02500.0250-
May 1, 20240.02600.02600.02500.02500.02501,005,463
Apr 30, 20240.02500.02500.02500.02500.0250-
Apr 29, 20240.02500.02500.02500.02500.0250200,375
Apr 26, 20240.02500.02500.02500.02500.02509,162
Apr 24, 20240.02600.02600.02600.02600.0260-
Apr 23, 20240.02600.02600.02600.02600.0260-
Apr 22, 20240.02600.02600.02600.02600.026082,314
Apr 19, 20240.02600.02600.02600.02600.0260-
Apr 18, 20240.02600.02600.02600.02600.0260-
Apr 17, 20240.02700.02700.02600.02600.0260200,000
Apr 16, 20240.02500.02500.02500.02500.02505,191
Apr 15, 20240.02500.02500.02500.02500.0250-
Apr 12, 20240.02500.02500.02500.02500.02507,250
Apr 11, 20240.02800.02800.02800.02800.0280-
Apr 10, 20240.02800.02800.02800.02800.0280-
Apr 9, 20240.02800.02800.02800.02800.028035,714
Apr 8, 20240.02500.02500.02500.02500.025021
Apr 5, 20240.02200.02500.02200.02500.025026,923
Apr 4, 20240.02000.02000.02000.02000.0200-

Related Tickers

SCT.AX Scout Security Limited
0.0052
0.00%
 
SP3.AX Spectur Limited
0.0120
-7.69%
 
DDT.AX DataDot Technology Limited
0.0040
-20.00%
 
CDE.AX CODEIFAI FPO [CDE]
0.0010
0.00%
 
DTI.AX DTI Group Limited
0.0080
0.00%
 
MSG.AX MCS Services Limited
0.0030
-40.00%
 
AVA.AX AVA Risk Group Limited
0.0880
-3.30%
 
IMB.AX Intelligent Monitoring Group Limited
0.4700
-2.08%
 
XX.V Avante Corp.
0.9000
-8.16%
 
ZDC.V Zedcor Inc.
2.7700
-3.48%