ZINC of Ireland NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.016	0.016	0.016	0.016	0.013	41,053
2024-06-07	0.019	0.019	0.019	0.019	0.015	0
2024-06-06	0.019	0.019	0.019	0.019	0.015	0
2024-06-05	0.019	0.019	0.016	0.019	0.015	848,333
2024-06-04	0.019	0.019	0.019	0.019	0.015	110,405
2024-06-03	0.019	0.019	0.019	0.019	0.015	0
2024-05-31	0.019	0.019	0.019	0.019	0.015	0
2024-05-30	0.019	0.019	0.019	0.019	0.015	0
2024-05-29	0.019	0.019	0.019	0.019	0.015	0
2024-05-28	0.019	0.019	0.019	0.019	0.015	0
2024-05-27	0.020	0.020	0.019	0.019	0.015	276,183
2024-05-24	0.020	0.020	0.020	0.020	0.016	4,354
2024-05-23	0.019	0.019	0.019	0.019	0.015	0
2024-05-22	0.019	0.019	0.019	0.019	0.015	10,000
2024-05-21	0.019	0.022	0.019	0.022	0.017	527,757
2024-05-20	0.020	0.020	0.020	0.020	0.016	200,000
2024-05-17	0.020	0.020	0.020	0.020	0.016	150,000
2024-05-16	0.020	0.022	0.020	0.022	0.017	264,274
2024-05-15	0.018	0.019	0.018	0.019	0.015	544,984
2024-05-14	0.018	0.018	0.018	0.018	0.014	222,107
2024-05-13	0.016	0.018	0.016	0.018	0.014	208,864
2024-05-10	0.018	0.018	0.018	0.018	0.014	0
2024-05-09	0.018	0.018	0.018	0.018	0.014	0
2024-05-08	0.018	0.018	0.018	0.018	0.014	0
2024-05-07	0.018	0.018	0.018	0.018	0.014	0
2024-05-06	0.018	0.018	0.018	0.018	0.014	0
2024-05-03	0.018	0.018	0.018	0.018	0.014	0
2024-05-02	0.016	0.018	0.016	0.018	0.014	53,027
2024-05-01	0.016	0.018	0.015	0.018	0.014	302,046
2024-04-30	0.018	0.019	0.018	0.019	0.015	105,629
2024-04-29	0.020	0.020	0.016	0.016	0.013	354,275
2024-04-26	0.020	0.020	0.015	0.016	0.013	1,089,218
2024-04-24	0.019	0.019	0.019	0.019	0.015	50,000
2024-04-23	0.019	0.019	0.019	0.019	0.015	0
2024-04-22	0.019	0.019	0.019	0.019	0.015	0
2024-04-19	0.019	0.019	0.019	0.019	0.015	0
2024-04-18	0.019	0.019	0.019	0.019	0.015	35,000
2024-04-17	0.016	0.019	0.016	0.019	0.015	127,599
2024-04-16	0.018	0.018	0.016	0.018	0.014	1,059,310
2024-04-15	0.018	0.018	0.018	0.018	0.014	0
2024-04-12	0.018	0.018	0.018	0.018	0.014	0
2024-04-11	0.018	0.018	0.018	0.018	0.014	779
2024-04-10	0.019	0.020	0.019	0.020	0.016	76,248
2024-04-09	0.018	0.018	0.018	0.018	0.014	0
2024-04-08	0.020	0.020	0.018	0.018	0.014	216,669
2024-04-05	0.019	0.020	0.019	0.020	0.016	545,716
2024-04-04	0.019	0.025	0.019	0.025	0.020	603,940
2024-04-03	0.022	0.022	0.020	0.022	0.017	198,820
2024-04-02	0.022	0.025	0.022	0.022	0.017	377,007
2024-03-28	0.022	0.024	0.022	0.022	0.017	1,761,280
2024-03-27	0.020	0.020	0.020	0.020	0.016	93,750
2024-03-26	0.016	0.019	0.016	0.019	0.015	272,776
2024-03-25	0.016	0.016	0.016	0.016	0.013	0
2024-03-22	0.016	0.016	0.016	0.016	0.013	0
2024-03-21	0.016	0.016	0.016	0.016	0.013	6,667
2024-03-20	0.019	0.019	0.019	0.019	0.015	0
2024-03-19	0.019	0.019	0.019	0.019	0.015	0
2024-03-18	0.019	0.019	0.019	0.019	0.015	0
2024-03-15	0.019	0.019	0.019	0.019	0.015	39,190
2024-03-14	0.019	0.019	0.019	0.019	0.015	0

← NewerPage 11 of 22 · 1,269 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.