ZINC of Ireland NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.025	0.027	0.025	0.027	0.021	59,999
2023-06-28	0.024	0.025	0.024	0.025	0.020	979,533
2023-06-27	0.028	0.028	0.028	0.028	0.022	0
2023-06-26	0.028	0.028	0.028	0.028	0.022	7,700
2023-06-23	0.029	0.029	0.027	0.028	0.022	770,079
2023-06-22	0.027	0.027	0.027	0.027	0.021	0
2023-06-21	0.025	0.032	0.025	0.027	0.021	889,735
2023-06-20	0.025	0.025	0.025	0.025	0.020	9,500
2023-06-19	0.027	0.027	0.027	0.027	0.021	0
2023-06-16	0.027	0.027	0.027	0.027	0.021	150,000
2023-06-15	0.027	0.027	0.027	0.027	0.021	0
2023-06-14	0.028	0.028	0.027	0.027	0.021	23,334
2023-06-13	0.029	0.029	0.027	0.028	0.022	280,940
2023-06-09	0.029	0.029	0.029	0.029	0.023	0
2023-06-08	0.029	0.029	0.029	0.029	0.023	88,245
2023-06-07	0.028	0.029	0.028	0.029	0.023	379,262
2023-06-06	0.028	0.029	0.028	0.029	0.023	40,000
2023-06-05	0.030	0.030	0.030	0.030	0.024	0
2023-06-02	0.028	0.030	0.028	0.030	0.024	54,924
2023-06-01	0.027	0.027	0.025	0.025	0.020	250,000
2023-05-31	0.028	0.028	0.028	0.028	0.022	0
2023-05-30	0.027	0.029	0.027	0.028	0.022	238,552
2023-05-29	0.028	0.029	0.024	0.027	0.021	1,793,806
2023-05-26	0.035	0.035	0.027	0.028	0.022	1,655,007
2023-05-25	0.038	0.038	0.038	0.038	0.030	0
2023-05-24	0.038	0.038	0.038	0.038	0.030	0
2023-05-23	0.038	0.038	0.038	0.038	0.030	0
2023-05-22	0.038	0.038	0.038	0.038	0.030	0
2023-05-19	0.035	0.038	0.035	0.038	0.030	30,000
2023-05-18	0.034	0.034	0.034	0.034	0.027	0
2023-05-17	0.038	0.038	0.034	0.034	0.027	72,474
2023-05-16	0.033	0.033	0.033	0.033	0.026	15,000
2023-05-15	0.035	0.037	0.034	0.034	0.027	203
2023-05-12	0.034	0.034	0.032	0.033	0.026	255,097
2023-05-11	0.033	0.034	0.032	0.033	0.026	526,264
2023-05-10	0.035	0.035	0.035	0.035	0.028	0
2023-05-09	0.035	0.035	0.035	0.035	0.028	0
2023-05-08	0.035	0.035	0.035	0.035	0.028	0
2023-05-05	0.035	0.035	0.035	0.035	0.028	0
2023-05-04	0.035	0.035	0.035	0.035	0.028	39,862
2023-05-03	0.034	0.035	0.034	0.035	0.028	436,857
2023-05-02	0.034	0.034	0.034	0.034	0.027	0
2023-05-01	0.034	0.034	0.034	0.034	0.027	0
2023-04-28	0.038	0.038	0.034	0.034	0.027	35,000
2023-04-27	0.038	0.038	0.034	0.034	0.027	148,556
2023-04-26	0.038	0.038	0.038	0.038	0.030	0
2023-04-24	0.038	0.038	0.038	0.038	0.030	0
2023-04-21	0.038	0.038	0.038	0.038	0.030	0
2023-04-20	0.038	0.038	0.038	0.038	0.030	0
2023-04-19	0.038	0.038	0.038	0.038	0.030	0
2023-04-18	0.034	0.038	0.034	0.038	0.030	208,321
2023-04-17	0.037	0.037	0.037	0.037	0.029	0
2023-04-14	0.035	0.037	0.035	0.037	0.029	90,000
2023-04-13	0.038	0.038	0.038	0.038	0.030	0
2023-04-12	0.040	0.040	0.038	0.038	0.030	1,188,007
2023-04-11	0.040	0.040	0.039	0.039	0.031	163,500
2023-04-06	0.037	0.037	0.037	0.037	0.029	0
2023-04-05	0.034	0.037	0.034	0.037	0.029	235,642
2023-04-04	0.035	0.035	0.035	0.035	0.028	0
2023-04-03	0.035	0.035	0.035	0.035	0.028	0

← NewerPage 15 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.