ZINC of Ireland NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.028	0.028	0.028	0.028	0.022	0
2023-09-20	0.028	0.028	0.028	0.028	0.022	58,973
2023-09-19	0.028	0.028	0.028	0.028	0.022	0
2023-09-18	0.028	0.028	0.028	0.028	0.022	2,894
2023-09-15	0.029	0.029	0.029	0.029	0.023	0
2023-09-14	0.029	0.029	0.029	0.029	0.023	0
2023-09-13	0.029	0.029	0.029	0.029	0.023	0
2023-09-12	0.029	0.029	0.029	0.029	0.023	0
2023-09-11	0.028	0.029	0.025	0.029	0.023	77,871
2023-09-08	0.029	0.029	0.029	0.029	0.023	0
2023-09-07	0.030	0.030	0.027	0.029	0.023	595,391
2023-09-06	0.032	0.032	0.032	0.032	0.025	0
2023-09-05	0.032	0.032	0.032	0.032	0.025	0
2023-09-04	0.029	0.032	0.029	0.032	0.025	155,555
2023-09-01	0.032	0.032	0.032	0.032	0.025	0
2023-08-31	0.032	0.032	0.032	0.032	0.025	0
2023-08-30	0.032	0.032	0.032	0.032	0.025	0
2023-08-29	0.032	0.032	0.032	0.032	0.025	0
2023-08-28	0.028	0.032	0.028	0.032	0.025	8,171
2023-08-25	0.024	0.024	0.024	0.024	0.019	0
2023-08-24	0.024	0.024	0.024	0.024	0.019	0
2023-08-23	0.024	0.024	0.024	0.024	0.019	0
2023-08-22	0.024	0.024	0.024	0.024	0.019	0
2023-08-21	0.024	0.024	0.024	0.024	0.019	0
2023-08-18	0.024	0.024	0.024	0.024	0.019	0
2023-08-17	0.024	0.024	0.024	0.024	0.019	0
2023-08-16	0.024	0.024	0.024	0.024	0.019	0
2023-08-15	0.024	0.024	0.024	0.024	0.019	2,500
2023-08-14	0.024	0.024	0.024	0.024	0.019	0
2023-08-11	0.024	0.024	0.024	0.024	0.019	130
2023-08-10	0.024	0.024	0.024	0.024	0.019	0
2023-08-09	0.024	0.024	0.024	0.024	0.019	0
2023-08-08	0.024	0.024	0.024	0.024	0.019	0
2023-08-07	0.025	0.025	0.024	0.024	0.019	20,000
2023-08-04	0.025	0.025	0.025	0.025	0.020	87,634
2023-08-03	0.023	0.023	0.023	0.023	0.018	0
2023-08-02	0.023	0.023	0.023	0.023	0.018	0
2023-08-01	0.023	0.023	0.023	0.023	0.018	5
2023-07-31	0.025	0.025	0.025	0.025	0.020	5
2023-07-28	0.024	0.024	0.023	0.024	0.019	235,013
2023-07-27	0.025	0.025	0.025	0.025	0.020	0
2023-07-26	0.025	0.025	0.025	0.025	0.020	0
2023-07-25	0.025	0.025	0.025	0.025	0.020	0
2023-07-24	0.025	0.025	0.025	0.025	0.020	109,987
2023-07-21	0.025	0.025	0.025	0.025	0.020	100,000
2023-07-20	0.025	0.025	0.025	0.025	0.020	0
2023-07-19	0.025	0.025	0.025	0.025	0.020	0
2023-07-18	0.025	0.025	0.025	0.025	0.020	0
2023-07-17	0.025	0.025	0.025	0.025	0.020	0
2023-07-14	0.025	0.025	0.025	0.025	0.020	0
2023-07-13	0.025	0.025	0.025	0.025	0.020	0
2023-07-12	0.025	0.025	0.025	0.025	0.020	0
2023-07-11	0.025	0.025	0.025	0.025	0.020	0
2023-07-10	0.025	0.025	0.025	0.025	0.020	0
2023-07-07	0.025	0.025	0.025	0.025	0.020	0
2023-07-06	0.025	0.025	0.025	0.025	0.020	13
2023-07-05	0.027	0.027	0.027	0.027	0.021	193,596
2023-07-04	0.027	0.027	0.027	0.027	0.021	100,490
2023-07-03	0.025	0.025	0.025	0.025	0.020	0
2023-06-30	0.025	0.025	0.025	0.025	0.020	120,000

← NewerPage 14 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.