ZINC of Ireland NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.010	0.010	0.010	0.010	0.010	0
2025-11-05	0.011	0.011	0.010	0.010	0.010	170,583
2025-11-04	0.010	0.011	0.010	0.011	0.011	1,597,024
2025-11-03	0.009	0.010	0.009	0.010	0.010	1,664,925
2025-10-31	0.009	0.009	0.009	0.009	0.009	0
2025-10-30	0.009	0.009	0.009	0.009	0.009	847,507
2025-10-29	0.009	0.009	0.009	0.009	0.009	200,000
2025-10-28	0.010	0.010	0.010	0.010	0.010	0
2025-10-27	0.010	0.010	0.010	0.010	0.010	1,180
2025-10-24	0.010	0.010	0.010	0.010	0.010	0
2025-10-23	0.009	0.010	0.009	0.010	0.010	2,819,655
2025-10-22	0.009	0.009	0.009	0.009	0.009	0
2025-10-21	0.008	0.009	0.008	0.009	0.009	2,150,991
2025-10-20	0.009	0.010	0.009	0.010	0.010	1,794,489
2025-10-17	0.009	0.009	0.009	0.009	0.009	0
2025-10-16	0.010	0.010	0.009	0.009	0.009	1,600,822
2025-10-15	0.010	0.010	0.009	0.010	0.010	210,057
2025-10-14	0.010	0.010	0.010	0.010	0.010	110,000
2025-10-13	0.010	0.010	0.010	0.010	0.010	0
2025-10-10	0.009	0.010	0.009	0.010	0.010	2,079,675
2025-10-09	0.009	0.009	0.009	0.009	0.009	3,252,015
2025-10-08	0.010	0.010	0.010	0.010	0.010	400,000
2025-10-07	0.010	0.010	0.010	0.010	0.010	775,000
2025-10-06	0.010	0.010	0.010	0.010	0.010	2,458,924
2025-10-03	0.009	0.009	0.009	0.009	0.009	1,126,000
2025-10-02	0.009	0.010	0.009	0.010	0.010	133,190
2025-10-01	0.009	0.010	0.009	0.009	0.009	4,362,421
2025-09-30	0.008	0.008	0.008	0.008	0.008	0
2025-09-29	0.008	0.008	0.008	0.008	0.008	0
2025-09-26	0.008	0.008	0.008	0.008	0.008	0
2025-09-25	0.008	0.008	0.008	0.008	0.008	0
2025-09-24	0.008	0.008	0.008	0.008	0.008	0
2025-09-23	0.008	0.008	0.008	0.008	0.008	0
2025-09-22	0.008	0.008	0.008	0.008	0.008	68,015
2025-09-19	0.009	0.009	0.009	0.009	0.009	60,000
2025-09-18	0.009	0.009	0.009	0.009	0.009	41,652
2025-09-17	0.008	0.008	0.008	0.008	0.008	0
2025-09-16	0.008	0.008	0.008	0.008	0.008	0
2025-09-15	0.009	0.009	0.008	0.008	0.008	948,917
2025-09-12	0.008	0.008	0.008	0.008	0.008	0
2025-09-11	0.008	0.008	0.008	0.008	0.008	13,334
2025-09-10	0.009	0.009	0.009	0.009	0.009	100,028
2025-09-09	0.008	0.008	0.008	0.008	0.008	0
2025-09-08	0.009	0.009	0.008	0.008	0.008	45,495
2025-09-05	0.009	0.009	0.009	0.009	0.009	117
2025-09-04	0.008	0.009	0.008	0.009	0.009	1,225,241
2025-09-03	0.009	0.009	0.009	0.009	0.009	500,055
2025-09-02	0.008	0.009	0.008	0.009	0.009	308,206
2025-09-01	0.009	0.009	0.008	0.008	0.008	678,988
2025-08-29	0.007	0.009	0.007	0.009	0.009	2,646,823
2025-08-28	0.007	0.008	0.007	0.008	0.008	478,999
2025-08-27	0.008	0.008	0.008	0.008	0.008	0
2025-08-26	0.008	0.008	0.008	0.008	0.008	714,478
2025-08-25	0.008	0.008	0.008	0.008	0.008	605,360
2025-08-22	0.007	0.008	0.007	0.008	0.008	420,462
2025-08-21	0.007	0.007	0.007	0.007	0.007	206,549
2025-08-20	0.008	0.008	0.008	0.008	0.008	1,071,541
2025-08-19	0.008	0.008	0.008	0.008	0.008	0
2025-08-18	0.008	0.008	0.008	0.008	0.008	199,733
2025-08-15	0.008	0.008	0.008	0.008	0.008	3,071

← NewerPage 5 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.