NZX, OZY End of Day and Historical Stock Data [SmartOZZY]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NZX, OZY: Smart Australian Top 20 ETF

26 Aug 2025

LAST: 5.519	CHANGE: 1.86	OPEN: 5.509	HIGH: 5.519	ASK: 3.738	VOLUME: 32.1K
LAST: 5.519	CHG(%): 50.93	PREV: 3.644	LOW: 5.490	BID: 3.719

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	5.509	5.519	5.490	5.519	32.1K
25 Aug 25	5.542	5.590	5.488	5.488	32.4K
22 Aug 25	5.565	5.565	5.498	5.554	35.7K
21 Aug 25	5.499	5.557	5.452	5.500	19.2K
20 Aug 25	5.421	5.468	5.353	5.435	12.9K
19 Aug 25	5.440	5.440	5.342	5.342	25.7K
18 Aug 25	5.418	5.454	5.364	5.454	25.8K
15 Aug 25	5.347	5.419	5.347	5.419	9.6K
14 Aug 25	5.396	5.406	5.343	5.402	9K
13 Aug 25	5.376	5.400	5.340	5.341	17.6K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	18.10
EPS Ratio:	0.31

RECENT DIVIDENDS

Date	Amount
28 May 2025	$0.00
27 Nov 2024	$0.06
22 Oct 2024	$0.03
29 May 2024	$0.09
28 Nov 2023	$0.10
29 May 2023	$0.14
28 Nov 2022	$0.09
29 May 2022	$0.12
28 Nov 2021	$0.08
27 May 2021	$0.05