ASX · CAZ · stock
Cazaly Resources Limited (CAZ) stock price history
Every ASX trading session of Cazaly Resources Limited from Oct 29, 2003 to Sep 29, 2026: 5,806 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CAZ adjusted close, 2003 to 2026
- A$0.9938
- All time high, 2006
- A$0.0470
- 52 week high, A$0.0150 low
- 5,806
- Daily sessions since 2003
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
CAZ key facts
- Cazaly Resources Limited (CAZ) closed at A$0.0210 on Sep 29, 2026 on ASX.
- CAZ's all time high close is A$0.9938, set on Mar 19, 2006; its all time low close is A$0.0080 on Dec 3, 2018.
- CAZ's 52 week range is A$0.0150 to A$0.0470.
- CAZ returned -27.6% over the year to Sep 29, 2026 and -51.2% over five years.
- Over ten years CAZ returned -39%, -4.8% a year compounded.
- CAZ's deepest drawdown was -99.2% from Mar 19, 2006 to Dec 3, 2018.
- DataCedar holds 5,806 daily sessions of CAZ history from Oct 29, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CAZ price chart, 2003 to 2026
CAZ returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.5% |
| 3 months | +23.5% |
| 6 months | 0.0% |
| Year to date | -30.0% |
| 1 year | -27.6% |
| 3 years | -47.5% |
| 5 years | -51.2% |
| 10 years | -39.0% |
| Since Oct 29, 2003 | -75.7% |
| Compound annual growth, 22.9 years | -6.0% |
CAZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.9938 on Mar 19, 2006
- All time low close
- A$0.0080 on Dec 3, 2018
- 52 week high
- A$0.0470 on Oct 26, 2025
- 52 week low
- A$0.0150 on Jun 30, 2026
- Deepest drawdown
- -99.2% from Mar 19, 2006 to Dec 3, 2018, not yet recovered
- Best single session
- +136.4% on Nov 29, 2004
- Worst single session
- -68.6% on Apr 24, 2006
- Volatility, 1 year annualised
- 88.7%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2005, +392%
- Worst calendar year
- 2008, -68%
CAZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Oct 29, 2003; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0300 | A$0.0330 | A$0.0150 | A$0.0210 | -30.0% | 114.9M | 189 |
| 2025 | A$0.0130 | A$0.0470 | A$0.0110 | A$0.0300 | +150.0% | 219.3M | 253 |
| 2024 | A$0.0280 | A$0.0340 | A$0.0120 | A$0.0120 | -58.6% | 176M | 254 |
| 2023 | A$0.0340 | A$0.0460 | A$0.0240 | A$0.0290 | -14.7% | 108.2M | 252 |
| 2022 | A$0.0440 | A$0.0490 | A$0.0250 | A$0.0340 | -22.7% | 100.2M | 251 |
| 2021 | A$0.0470 | A$0.0660 | A$0.0380 | A$0.0440 | -4.3% | 367.5M | 254 |
| 2020 | A$0.0230 | A$0.0550 | A$0.0180 | A$0.0460 | +91.7% | 376.9M | 255 |
| 2019 | A$0.0089 | A$0.0250 | A$0.0080 | A$0.0240 | +168.6% | 363.8M | 253 |
| 2018 | A$0.0246 | A$0.0322 | A$0.0080 | A$0.0089 | -61.5% | 157.2M | 253 |
| 2017 | A$0.0268 | A$0.0402 | A$0.0143 | A$0.0232 | -8.8% | 110.7M | 252 |
| 2016 | A$0.0112 | A$0.0559 | A$0.0098 | A$0.0255 | +128.0% | 63.8M | 253 |
| 2015 | A$0.0152 | A$0.0179 | A$0.0080 | A$0.0112 | -26.5% | 20.6M | 255 |
| 2014 | A$0.0402 | A$0.0420 | A$0.0152 | A$0.0152 | -62.2% | 14.6M | 253 |
| 2013 | A$0.0894 | A$0.0894 | A$0.0317 | A$0.0402 | -52.6% | 19.8M | 253 |
| 2012 | A$0.0938 | A$0.1698 | A$0.0693 | A$0.0849 | -9.5% | 40.1M | 253 |
| 2011 | A$0.1676 | A$0.2234 | A$0.0894 | A$0.0938 | -44.0% | 64.9M | 248 |
| 2010 | A$0.1229 | A$0.2949 | A$0.1162 | A$0.1676 | +36.4% | 126.3M | 253 |
| 2009 | A$0.0540 | A$0.1698 | A$0.0540 | A$0.1229 | +137.0% | 45.9M | 254 |
| 2008 | A$0.1642 | A$0.3025 | A$0.0389 | A$0.0519 | -68.4% | 60.8M | 254 |
| 2007 | A$0.2463 | A$0.3673 | A$0.1210 | A$0.1642 | -33.3% | 77.7M | 253 |
| 2006 | A$0.7908 | A$1.03 | A$0.1015 | A$0.2463 | -68.2% | 464.7M | 252 |
| 2005 | A$0.1620 | A$1.04 | A$0.0864 | A$0.7756 | +391.8% | 122.4M | 252 |
| 2004 | A$0.1080 | A$0.3198 | A$0.0713 | A$0.1577 | +43.1% | 91.8M | 261 |
| 2003 | A$0.0864 | A$0.1167 | A$0.0864 | A$0.1102 | n/a | 13.3M | 46 |
CAZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0210 | +5.0% |
| August 2026 | A$0.0200 | +5.3% |
| July 2026 | A$0.0190 | +26.7% |
| June 2026 | A$0.0150 | -21.1% |
| May 2026 | A$0.0190 | -29.6% |
| April 2026 | A$0.0270 | +12.5% |
| March 2026 | A$0.0240 | -17.2% |
| February 2026 | A$0.0290 | 0.0% |
| January 2026 | A$0.0290 | -3.3% |
| December 2025 | A$0.0300 | 0.0% |
| November 2025 | A$0.0300 | -18.9% |
| October 2025 | A$0.0370 | +32.1% |
About the CAZ data
Daily bars. 5,806 sessions from Oct 29, 2003 to Sep 29, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CAZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
CAZ share price history
