ZINC of Ireland NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.017	0.017	0.017	0.017	0.017	12,857,986
2026-07-24	0.016	0.016	0.016	0.016	0.016	73,470
2026-07-23	0.016	0.016	0.016	0.016	0.016	87,023
2026-07-22	0.015	0.015	0.015	0.015	0.015	3,242,904
2026-07-21	0.015	0.015	0.014	0.014	0.014	432,318
2026-07-20	0.015	0.015	0.015	0.015	0.015	100,430
2026-07-17	0.015	0.015	0.015	0.015	0.015	643,609
2026-07-16	0.014	0.014	0.014	0.014	0.014	350,000
2026-07-15	0.015	0.015	0.014	0.014	0.014	2,401,284
2026-07-14	0.014	0.015	0.014	0.014	0.014	145,896
2026-07-13	0.015	0.015	0.014	0.014	0.014	8,982,196
2026-07-10	0.015	0.015	0.015	0.015	0.015	625,180
2026-07-09	0.015	0.015	0.015	0.015	0.015	250,000
2026-07-08	0.015	0.015	0.015	0.015	0.015	2,520,149
2026-07-07	0.015	0.015	0.015	0.015	0.015	100,000
2026-07-06	0.016	0.016	0.016	0.016	0.016	3,798
2026-07-03	0.016	0.016	0.016	0.016	0.016	0
2026-07-02	0.015	0.016	0.015	0.016	0.016	2,168,744
2026-07-01	0.015	0.015	0.015	0.015	0.015	1,000,000
2026-06-30	0.015	0.015	0.015	0.015	0.015	250,000
2026-06-29	0.015	0.015	0.015	0.015	0.015	497,193
2026-06-26	0.015	0.015	0.015	0.015	0.015	2,415,043
2026-06-25	0.015	0.015	0.015	0.015	0.015	657,000
2026-06-24	0.015	0.015	0.015	0.015	0.015	367,987
2026-06-23	0.016	0.016	0.015	0.015	0.015	753,571
2026-06-22	0.016	0.016	0.015	0.015	0.015	830,450
2026-06-19	0.016	0.016	0.014	0.015	0.015	7,065,095
2026-06-18	0.016	0.016	0.016	0.016	0.016	2,061,516
2026-06-17	0.017	0.017	0.017	0.017	0.017	21,676,114
2026-06-16	0.016	0.016	0.016	0.016	0.016	305,050
2026-06-15	0.015	0.016	0.015	0.016	0.016	447,034
2026-06-12	0.014	0.015	0.014	0.014	0.014	2,131,942
2026-06-11	0.015	0.015	0.014	0.015	0.015	4,012,489
2026-06-10	0.015	0.015	0.015	0.015	0.015	0
2026-06-09	0.015	0.015	0.015	0.015	0.015	58,823
2026-06-05	0.016	0.016	0.016	0.016	0.016	520,432
2026-06-04	0.016	0.016	0.016	0.016	0.016	100,000
2026-06-03	0.017	0.017	0.017	0.017	0.017	0
2026-06-02	0.017	0.017	0.017	0.017	0.017	88,823
2026-06-01	0.018	0.018	0.018	0.018	0.018	0
2026-05-29	0.018	0.018	0.018	0.018	0.018	0
2026-05-28	0.018	0.018	0.018	0.018	0.018	0
2026-05-27	0.018	0.018	0.017	0.018	0.018	38,500
2026-05-26	0.018	0.018	0.018	0.018	0.018	0
2026-05-25	0.018	0.018	0.018	0.018	0.018	10,000
2026-05-22	0.016	0.016	0.016	0.016	0.016	79,068
2026-05-21	0.016	0.017	0.015	0.015	0.015	40,726
2026-05-20	0.016	0.016	0.015	0.015	0.015	3,735,820
2026-05-19	0.017	0.017	0.015	0.015	0.015	2,149,312
2026-05-18	0.017	0.018	0.017	0.018	0.018	680,533
2026-05-15	0.017	0.017	0.017	0.017	0.017	0
2026-05-14	0.016	0.017	0.016	0.017	0.017	1,436,646
2026-05-13	0.017	0.017	0.017	0.017	0.017	0
2026-05-12	0.018	0.018	0.017	0.017	0.017	2,121,838
2026-05-11	0.019	0.019	0.017	0.017	0.017	405,905
2026-05-08	0.018	0.018	0.018	0.018	0.018	437,500
2026-05-07	0.018	0.018	0.018	0.018	0.018	863,082
2026-05-06	0.018	0.018	0.018	0.018	0.018	0
2026-05-05	0.018	0.018	0.018	0.018	0.018	72,089
2026-05-04	0.017	0.017	0.017	0.017	0.017	50,000

← NewerPage 2 of 5 · 254 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.