ZINC of Ireland NL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 0.012 | 0.012 | 0.012 | 0.012 | 0.010 | 0 |
| 2024-09-02 | 0.012 | 0.012 | 0.012 | 0.012 | 0.010 | 435,373 |
| 2024-08-30 | 0.010 | 0.011 | 0.010 | 0.011 | 0.009 | 613,594 |
| 2024-08-29 | 0.010 | 0.010 | 0.010 | 0.010 | 0.008 | 672,596 |
| 2024-08-28 | 0.009 | 0.009 | 0.009 | 0.009 | 0.007 | 926,703 |
| 2024-08-27 | 0.008 | 0.008 | 0.008 | 0.008 | 0.006 | 0 |
| 2024-08-26 | 0.008 | 0.008 | 0.008 | 0.008 | 0.006 | 7,004 |
| 2024-08-23 | 0.013 | 0.013 | 0.013 | 0.013 | 0.010 | 0 |
| 2024-08-22 | 0.013 | 0.013 | 0.013 | 0.013 | 0.010 | 8,833 |
| 2024-08-21 | 0.013 | 0.013 | 0.013 | 0.013 | 0.010 | 0 |
| 2024-08-20 | 0.013 | 0.013 | 0.013 | 0.013 | 0.010 | 0 |
| 2024-08-19 | 0.013 | 0.013 | 0.013 | 0.013 | 0.010 | 0 |
| 2024-08-16 | 0.013 | 0.013 | 0.013 | 0.013 | 0.010 | 266,043 |
| 2024-08-15 | 0.013 | 0.013 | 0.013 | 0.013 | 0.010 | 4,907 |
| 2024-08-14 | 0.013 | 0.013 | 0.013 | 0.013 | 0.010 | 0 |
| 2024-08-13 | 0.013 | 0.013 | 0.013 | 0.013 | 0.010 | 0 |
| 2024-08-12 | 0.011 | 0.013 | 0.011 | 0.013 | 0.010 | 1,074,050 |
| 2024-08-09 | 0.013 | 0.013 | 0.013 | 0.013 | 0.010 | 0 |
| 2024-08-08 | 0.013 | 0.013 | 0.013 | 0.013 | 0.010 | 0 |
| 2024-08-07 | 0.013 | 0.013 | 0.013 | 0.013 | 0.010 | 0 |
| 2024-08-06 | 0.013 | 0.013 | 0.013 | 0.013 | 0.010 | 70,000 |
| 2024-08-05 | 0.011 | 0.011 | 0.011 | 0.011 | 0.009 | 0 |
| 2024-08-02 | 0.011 | 0.011 | 0.011 | 0.011 | 0.009 | 65,000 |
| 2024-08-01 | 0.011 | 0.011 | 0.011 | 0.011 | 0.009 | 619,171 |
| 2024-07-31 | 0.013 | 0.013 | 0.013 | 0.013 | 0.010 | 0 |
| 2024-07-30 | 0.013 | 0.013 | 0.013 | 0.013 | 0.010 | 0 |
| 2024-07-29 | 0.013 | 0.013 | 0.013 | 0.013 | 0.010 | 0 |
| 2024-07-26 | 0.013 | 0.013 | 0.013 | 0.013 | 0.010 | 50,000 |
| 2024-07-25 | 0.011 | 0.011 | 0.011 | 0.011 | 0.009 | 1,853 |
| 2024-07-24 | 0.014 | 0.014 | 0.014 | 0.014 | 0.011 | 0 |
| 2024-07-23 | 0.014 | 0.014 | 0.014 | 0.014 | 0.011 | 0 |
| 2024-07-22 | 0.014 | 0.014 | 0.014 | 0.014 | 0.011 | 0 |
| 2024-07-19 | 0.014 | 0.014 | 0.014 | 0.014 | 0.011 | 0 |
| 2024-07-18 | 0.014 | 0.014 | 0.014 | 0.014 | 0.011 | 6,456 |
| 2024-07-17 | 0.013 | 0.013 | 0.013 | 0.013 | 0.010 | 290,638 |
| 2024-07-16 | 0.014 | 0.014 | 0.014 | 0.014 | 0.011 | 0 |
| 2024-07-15 | 0.014 | 0.014 | 0.014 | 0.014 | 0.011 | 58,959 |
| 2024-07-12 | 0.014 | 0.014 | 0.014 | 0.014 | 0.011 | 10,000 |
| 2024-07-11 | 0.014 | 0.014 | 0.014 | 0.014 | 0.011 | 0 |
| 2024-07-10 | 0.014 | 0.014 | 0.014 | 0.014 | 0.011 | 0 |
| 2024-07-09 | 0.014 | 0.014 | 0.014 | 0.014 | 0.011 | 0 |
| 2024-07-08 | 0.014 | 0.014 | 0.014 | 0.014 | 0.011 | 0 |
| 2024-07-05 | 0.014 | 0.014 | 0.014 | 0.014 | 0.011 | 0 |
| 2024-07-04 | 0.014 | 0.014 | 0.014 | 0.014 | 0.011 | 0 |
| 2024-07-03 | 0.014 | 0.014 | 0.014 | 0.014 | 0.011 | 0 |
| 2024-07-02 | 0.014 | 0.014 | 0.014 | 0.014 | 0.011 | 0 |
| 2024-07-01 | 0.014 | 0.014 | 0.014 | 0.014 | 0.011 | 68,245 |
| 2024-06-28 | 0.015 | 0.015 | 0.014 | 0.014 | 0.011 | 122,664 |
| 2024-06-27 | 0.014 | 0.014 | 0.014 | 0.014 | 0.011 | 271,213 |
| 2024-06-26 | 0.014 | 0.014 | 0.014 | 0.014 | 0.011 | 5,454 |
| 2024-06-25 | 0.015 | 0.015 | 0.014 | 0.015 | 0.012 | 110,904 |
| 2024-06-24 | 0.014 | 0.014 | 0.014 | 0.014 | 0.011 | 5,000 |
| 2024-06-21 | 0.014 | 0.015 | 0.014 | 0.015 | 0.012 | 15,916 |
| 2024-06-20 | 0.014 | 0.014 | 0.014 | 0.014 | 0.011 | 0 |
| 2024-06-19 | 0.014 | 0.014 | 0.014 | 0.014 | 0.011 | 0 |
| 2024-06-18 | 0.015 | 0.015 | 0.014 | 0.014 | 0.011 | 624,789 |
| 2024-06-17 | 0.015 | 0.015 | 0.015 | 0.015 | 0.012 | 17,500 |
| 2024-06-14 | 0.015 | 0.015 | 0.015 | 0.015 | 0.012 | 4,691 |
| 2024-06-13 | 0.015 | 0.015 | 0.015 | 0.015 | 0.012 | 500,000 |
| 2024-06-12 | 0.016 | 0.016 | 0.016 | 0.016 | 0.013 | 0 |
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.