ZINC of Ireland NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.018	0.018	0.018	0.018	0.018	0
2026-04-30	0.018	0.018	0.018	0.018	0.018	50,028
2026-04-29	0.018	0.018	0.018	0.018	0.018	618,224
2026-04-28	0.020	0.020	0.020	0.020	0.020	0
2026-04-27	0.020	0.020	0.020	0.020	0.020	50,000
2026-04-24	0.018	0.018	0.018	0.018	0.018	322,583
2026-04-23	0.019	0.019	0.018	0.018	0.018	962,722
2026-04-22	0.020	0.020	0.020	0.020	0.020	381,534
2026-04-21	0.018	0.019	0.018	0.019	0.019	1,408,153
2026-04-20	0.019	0.020	0.019	0.020	0.020	408,886
2026-04-17	0.019	0.019	0.018	0.019	0.019	1,648,854
2026-04-16	0.020	0.020	0.019	0.019	0.019	778,950
2026-04-15	0.018	0.019	0.018	0.019	0.019	372,727
2026-04-14	0.019	0.020	0.018	0.018	0.018	2,799,532
2026-04-13	0.019	0.021	0.019	0.019	0.019	1,774,703
2026-04-10	0.019	0.020	0.019	0.020	0.020	2,407,518
2026-04-09	0.021	0.021	0.018	0.019	0.019	12,355,070
2026-04-08	0.018	0.018	0.018	0.018	0.018	0
2026-04-07	0.018	0.018	0.018	0.018	0.018	0
2026-04-02	0.020	0.020	0.018	0.018	0.018	670,120
2026-04-01	0.019	0.019	0.018	0.019	0.019	814,919
2026-03-31	0.020	0.020	0.017	0.017	0.017	3,196,276
2026-03-30	0.017	0.019	0.017	0.019	0.019	1,542,458
2026-03-27	0.014	0.016	0.014	0.016	0.016	2,677,002
2026-03-26	0.015	0.015	0.014	0.014	0.014	302,853
2026-03-25	0.013	0.013	0.013	0.013	0.013	0
2026-03-24	0.013	0.013	0.013	0.013	0.013	0
2026-03-23	0.016	0.016	0.013	0.013	0.013	110,000
2026-03-20	0.016	0.016	0.015	0.016	0.016	295,900
2026-03-19	0.017	0.017	0.016	0.016	0.016	1,875,234
2026-03-18	0.017	0.017	0.017	0.017	0.017	29,170
2026-03-17	0.017	0.017	0.017	0.017	0.017	0
2026-03-16	0.019	0.019	0.017	0.017	0.017	251,626
2026-03-13	0.019	0.019	0.019	0.019	0.019	97,500
2026-03-12	0.020	0.020	0.019	0.019	0.019	245,239
2026-03-11	0.020	0.020	0.018	0.019	0.019	645,034
2026-03-10	0.018	0.021	0.018	0.020	0.020	1,856,943
2026-03-09	0.016	0.017	0.015	0.016	0.016	3,023,739
2026-03-06	0.014	0.014	0.013	0.014	0.014	1,141,663
2026-03-05	0.014	0.014	0.013	0.013	0.013	977,575
2026-03-04	0.015	0.016	0.015	0.015	0.015	530,471
2026-03-03	0.014	0.014	0.014	0.014	0.014	1,233,706
2026-03-02	0.013	0.013	0.013	0.013	0.013	112,135
2026-02-27	0.014	0.014	0.013	0.013	0.013	15,864
2026-02-26	0.012	0.013	0.012	0.013	0.013	97,560
2026-02-25	0.013	0.013	0.013	0.013	0.013	0
2026-02-24	0.014	0.014	0.013	0.013	0.013	146,273
2026-02-23	0.015	0.015	0.014	0.014	0.014	160,003
2026-02-20	0.012	0.014	0.012	0.014	0.014	1,080,000
2026-02-19	0.013	0.013	0.013	0.013	0.013	286,258
2026-02-18	0.013	0.013	0.013	0.013	0.013	1,671,924
2026-02-17	0.013	0.013	0.013	0.013	0.013	80,000
2026-02-16	0.013	0.013	0.013	0.013	0.013	0
2026-02-13	0.013	0.013	0.013	0.013	0.013	15,000
2026-02-12	0.014	0.014	0.013	0.013	0.013	877,994
2026-02-11	0.015	0.015	0.014	0.014	0.014	85,436
2026-02-10	0.015	0.015	0.015	0.015	0.015	36,605
2026-02-09	0.014	0.014	0.014	0.014	0.014	0
2026-02-06	0.014	0.014	0.014	0.014	0.014	13,150
2026-02-05	0.014	0.014	0.014	0.014	0.014	75,490

← NewerPage 3 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.