ZINC of Ireland NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.019	0.019	0.019	0.019	0.015	0
2024-03-12	0.019	0.019	0.019	0.019	0.015	0
2024-03-11	0.019	0.019	0.019	0.019	0.015	0
2024-03-08	0.019	0.019	0.019	0.019	0.015	40,700
2024-03-07	0.018	0.018	0.018	0.018	0.014	37,000
2024-03-06	0.016	0.016	0.016	0.016	0.013	0
2024-03-05	0.016	0.016	0.016	0.016	0.013	0
2024-03-04	0.016	0.016	0.016	0.016	0.013	0
2024-03-01	0.016	0.016	0.016	0.016	0.013	784
2024-02-29	0.016	0.016	0.016	0.016	0.013	150
2024-02-28	0.015	0.015	0.015	0.015	0.012	0
2024-02-27	0.015	0.015	0.015	0.015	0.012	0
2024-02-26	0.015	0.015	0.015	0.015	0.012	6,617
2024-02-23	0.018	0.018	0.018	0.018	0.014	0
2024-02-22	0.018	0.018	0.018	0.018	0.014	0
2024-02-21	0.018	0.018	0.018	0.018	0.014	0
2024-02-20	0.018	0.018	0.018	0.018	0.014	0
2024-02-19	0.018	0.018	0.018	0.018	0.014	35,700
2024-02-16	0.016	0.016	0.016	0.016	0.013	20,000
2024-02-15	0.015	0.019	0.015	0.019	0.015	314,302
2024-02-14	0.020	0.020	0.020	0.020	0.016	0
2024-02-13	0.020	0.020	0.020	0.020	0.016	0
2024-02-12	0.020	0.020	0.020	0.020	0.016	0
2024-02-09	0.020	0.020	0.020	0.020	0.016	10,000
2024-02-08	0.018	0.020	0.018	0.020	0.016	106,425
2024-02-07	0.018	0.018	0.018	0.018	0.014	0
2024-02-06	0.018	0.018	0.018	0.018	0.014	15,000
2024-02-05	0.019	0.019	0.019	0.019	0.015	0
2024-02-02	0.019	0.019	0.019	0.019	0.015	0
2024-02-01	0.019	0.019	0.019	0.019	0.015	52,457
2024-01-31	0.019	0.019	0.019	0.019	0.015	0
2024-01-30	0.019	0.019	0.019	0.019	0.015	0
2024-01-29	0.019	0.019	0.019	0.019	0.015	0
2024-01-25	0.019	0.019	0.019	0.019	0.015	0
2024-01-24	0.019	0.019	0.019	0.019	0.015	0
2024-01-23	0.019	0.019	0.019	0.019	0.015	0
2024-01-22	0.019	0.019	0.019	0.019	0.015	4,175
2024-01-19	0.019	0.019	0.019	0.019	0.015	45,000
2024-01-18	0.019	0.019	0.019	0.019	0.015	0
2024-01-17	0.019	0.019	0.019	0.019	0.015	251,321
2024-01-16	0.019	0.019	0.019	0.019	0.015	0
2024-01-15	0.019	0.019	0.019	0.019	0.015	517
2024-01-12	0.019	0.019	0.019	0.019	0.015	5,000
2024-01-11	0.020	0.020	0.020	0.020	0.016	0
2024-01-10	0.020	0.020	0.020	0.020	0.016	57,451
2024-01-09	0.020	0.020	0.020	0.020	0.016	3,608
2024-01-08	0.020	0.020	0.020	0.020	0.016	0
2024-01-05	0.022	0.022	0.020	0.020	0.016	10,000
2024-01-04	0.023	0.023	0.023	0.023	0.018	0
2024-01-03	0.024	0.024	0.023	0.023	0.018	160,517
2024-01-02	0.023	0.023	0.023	0.023	0.018	0
2023-12-29	0.020	0.023	0.020	0.023	0.018	29,138
2023-12-28	0.020	0.020	0.020	0.020	0.016	2,997
2023-12-27	0.023	0.023	0.023	0.023	0.018	0
2023-12-22	0.023	0.023	0.023	0.023	0.018	0
2023-12-21	0.023	0.023	0.023	0.023	0.018	0
2023-12-20	0.020	0.023	0.020	0.023	0.018	325,353
2023-12-19	0.023	0.023	0.023	0.023	0.018	0
2023-12-18	0.023	0.023	0.023	0.023	0.018	0
2023-12-15	0.023	0.023	0.023	0.023	0.018	62,949

← NewerPage 12 of 22 · 1,265 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.