ZINC of Ireland NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.019	0.019	0.019	0.019	0.015	0
2023-12-13	0.019	0.019	0.019	0.019	0.015	0
2023-12-12	0.019	0.019	0.019	0.019	0.015	0
2023-12-11	0.019	0.019	0.019	0.019	0.015	0
2023-12-08	0.019	0.019	0.019	0.019	0.015	0
2023-12-07	0.019	0.019	0.019	0.019	0.015	28,052
2023-12-06	0.024	0.024	0.024	0.024	0.019	0
2023-12-05	0.024	0.024	0.024	0.024	0.019	0
2023-12-04	0.024	0.024	0.024	0.024	0.019	0
2023-12-01	0.023	0.024	0.022	0.024	0.019	415,986
2023-11-30	0.022	0.022	0.022	0.022	0.017	12,500
2023-11-29	0.020	0.022	0.020	0.022	0.017	2,788,529
2023-11-28	0.024	0.024	0.024	0.024	0.019	0
2023-11-27	0.024	0.024	0.024	0.024	0.019	0
2023-11-24	0.025	0.025	0.024	0.024	0.019	747,848
2023-11-23	0.024	0.024	0.024	0.024	0.019	0
2023-11-22	0.022	0.024	0.022	0.024	0.019	48,389
2023-11-21	0.024	0.024	0.024	0.024	0.019	21,052
2023-11-20	0.023	0.024	0.023	0.024	0.019	394,791
2023-11-17	0.024	0.024	0.024	0.024	0.019	62,583
2023-11-16	0.024	0.024	0.024	0.024	0.019	30,000
2023-11-15	0.022	0.022	0.022	0.022	0.017	0
2023-11-14	0.022	0.022	0.022	0.022	0.017	0
2023-11-13	0.022	0.022	0.022	0.022	0.017	0
2023-11-10	0.022	0.022	0.022	0.022	0.017	0
2023-11-09	0.022	0.022	0.022	0.022	0.017	0
2023-11-08	0.022	0.022	0.022	0.022	0.017	0
2023-11-07	0.022	0.022	0.022	0.022	0.017	270,000
2023-11-06	0.022	0.022	0.022	0.022	0.017	30,000
2023-11-03	0.019	0.019	0.019	0.019	0.015	0
2023-11-02	0.019	0.019	0.019	0.019	0.015	0
2023-11-01	0.019	0.019	0.019	0.019	0.015	0
2023-10-31	0.019	0.019	0.019	0.019	0.015	0
2023-10-30	0.019	0.019	0.019	0.019	0.015	222,566
2023-10-27	0.020	0.020	0.020	0.020	0.016	125,000
2023-10-26	0.020	0.020	0.020	0.020	0.016	62,434
2023-10-25	0.020	0.020	0.020	0.020	0.016	13,437
2023-10-24	0.020	0.020	0.019	0.020	0.016	3,005,350
2023-10-23	0.022	0.022	0.022	0.022	0.017	0
2023-10-20	0.022	0.022	0.022	0.022	0.017	0
2023-10-19	0.022	0.022	0.022	0.022	0.017	0
2023-10-18	0.022	0.022	0.022	0.022	0.017	0
2023-10-17	0.024	0.024	0.022	0.022	0.017	828,878
2023-10-16	0.025	0.025	0.025	0.025	0.020	750
2023-10-13	0.024	0.024	0.024	0.024	0.019	20,000
2023-10-12	0.024	0.024	0.024	0.024	0.019	0
2023-10-11	0.024	0.024	0.024	0.024	0.019	1
2023-10-10	0.024	0.024	0.024	0.024	0.019	0
2023-10-09	0.024	0.024	0.024	0.024	0.019	90,635
2023-10-06	0.028	0.028	0.028	0.028	0.022	0
2023-10-05	0.028	0.028	0.028	0.028	0.022	0
2023-10-04	0.028	0.028	0.028	0.028	0.022	0
2023-10-03	0.024	0.028	0.024	0.028	0.022	121,999
2023-10-02	0.028	0.028	0.028	0.028	0.022	50
2023-09-29	0.028	0.028	0.028	0.028	0.022	0
2023-09-28	0.028	0.028	0.028	0.028	0.022	0
2023-09-27	0.028	0.028	0.028	0.028	0.022	0
2023-09-26	0.028	0.028	0.028	0.028	0.022	0
2023-09-25	0.028	0.028	0.028	0.028	0.022	0
2023-09-22	0.028	0.028	0.028	0.028	0.022	0

← NewerPage 13 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.