ZINC of Ireland NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.019	0.019	0.019	0.019	0.019	55,555
2026-10-16	0.018	0.018	0.018	0.018	0.018	21,000
2026-10-15	0.019	0.019	0.018	0.018	0.018	847,840
2026-10-14	0.019	0.019	0.019	0.019	0.019	3,199,310
2026-10-13	0.020	0.020	0.020	0.020	0.020	2,745,289
2026-10-12	0.020	0.021	0.020	0.021	0.021	1,173,000
2026-10-09	0.020	0.020	0.020	0.020	0.020	189,106
2026-10-08	0.020	0.021	0.019	0.020	0.020	4,351,218
2026-10-07	0.019	0.019	0.019	0.019	0.019	0
2026-10-06	0.019	0.019	0.019	0.019	0.019	0
2026-10-05	0.019	0.019	0.019	0.019	0.019	1
2026-10-02	0.020	0.020	0.019	0.019	0.019	967,987
2026-10-01	0.019	0.019	0.019	0.019	0.019	0
2026-09-30	0.021	0.021	0.019	0.019	0.019	1,893,780
2026-09-29	0.021	0.021	0.021	0.021	0.021	1,144,055
2026-09-28	0.022	0.022	0.022	0.022	0.022	0
2026-09-25	0.022	0.022	0.022	0.022	0.022	28,370
2026-09-24	0.022	0.022	0.022	0.022	0.022	0
2026-09-23	0.023	0.023	0.022	0.022	0.022	120,445
2026-09-22	0.022	0.022	0.022	0.022	0.022	285,640
2026-09-21	0.024	0.024	0.024	0.024	0.024	0
2026-09-18	0.024	0.024	0.024	0.024	0.024	85,325
2026-09-17	0.022	0.022	0.022	0.022	0.022	298,933
2026-09-16	0.022	0.022	0.022	0.022	0.022	285,325
2026-09-15	0.023	0.023	0.022	0.022	0.022	1,010,684
2026-09-14	0.024	0.024	0.022	0.022	0.022	1,095,398
2026-09-11	0.022	0.022	0.021	0.022	0.022	2,038,015
2026-09-10	0.022	0.022	0.022	0.022	0.022	26,673
2026-09-09	0.024	0.024	0.022	0.024	0.024	964,891
2026-09-08	0.022	0.024	0.022	0.024	0.024	429,169
2026-09-07	0.022	0.022	0.022	0.022	0.022	73,725
2026-09-04	0.021	0.022	0.021	0.022	0.022	170,410
2026-09-03	0.022	0.022	0.022	0.022	0.022	200,000
2026-09-02	0.023	0.023	0.021	0.021	0.021	10,881,763
2026-09-01	0.021	0.022	0.021	0.022	0.022	82,000
2026-08-31	0.021	0.022	0.021	0.022	0.022	434,181
2026-08-28	0.021	0.021	0.020	0.020	0.020	750,078
2026-08-27	0.021	0.021	0.021	0.021	0.021	140,000
2026-08-26	0.021	0.021	0.021	0.021	0.021	1,811,396
2026-08-25	0.020	0.020	0.020	0.020	0.020	2,334
2026-08-24	0.021	0.021	0.020	0.020	0.020	1,955,749
2026-08-21	0.020	0.021	0.019	0.020	0.020	1,024,696
2026-08-20	0.022	0.022	0.020	0.020	0.020	2,261,168
2026-08-19	0.021	0.022	0.021	0.022	0.022	729,124
2026-08-18	0.020	0.020	0.020	0.020	0.020	1,246,392
2026-08-17	0.022	0.022	0.020	0.022	0.022	1,857,644
2026-08-14	0.021	0.022	0.021	0.022	0.022	45,454
2026-08-13	0.021	0.022	0.021	0.021	0.021	418,156
2026-08-12	0.018	0.021	0.018	0.021	0.021	662,710
2026-08-11	0.018	0.018	0.018	0.018	0.018	202,120
2026-08-10	0.019	0.023	0.018	0.018	0.018	5,002,155
2026-08-07	0.018	0.018	0.018	0.018	0.018	955,000
2026-08-06	0.018	0.018	0.018	0.018	0.018	334,881
2026-08-05	0.016	0.018	0.016	0.018	0.018	1,410,592
2026-08-04	0.017	0.017	0.016	0.016	0.016	5,121,830
2026-08-03	0.017	0.018	0.017	0.017	0.017	1,142,497
2026-07-31	0.016	0.017	0.015	0.017	0.017	9,250,920
2026-07-30	0.017	0.017	0.015	0.015	0.015	3,355,006
2026-07-29	0.018	0.018	0.016	0.016	0.016	4,739,058
2026-07-28	0.018	0.018	0.017	0.017	0.017	222,970

Page 1 of 2 · 66 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.