ZINC of Ireland NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.008	0.009	0.008	0.008	0.008	2,648,334
2025-08-13	0.008	0.008	0.008	0.008	0.008	0
2025-08-12	0.008	0.008	0.008	0.008	0.008	0
2025-08-11	0.008	0.008	0.008	0.008	0.008	3,067
2025-08-08	0.009	0.009	0.008	0.008	0.008	1,010,561
2025-08-07	0.009	0.009	0.009	0.009	0.009	262,052
2025-08-06	0.008	0.008	0.008	0.008	0.008	64,886
2025-08-05	0.007	0.008	0.007	0.008	0.008	387,304
2025-08-04	0.008	0.008	0.008	0.008	0.008	725,505
2025-08-01	0.008	0.008	0.008	0.008	0.008	50,000
2025-07-31	0.008	0.008	0.007	0.007	0.007	863,911
2025-07-30	0.008	0.008	0.008	0.008	0.008	220,000
2025-07-29	0.008	0.008	0.008	0.008	0.008	0
2025-07-28	0.008	0.008	0.007	0.008	0.008	76,157
2025-07-25	0.008	0.008	0.008	0.008	0.008	200,000
2025-07-24	0.008	0.008	0.008	0.008	0.008	455,966
2025-07-23	0.008	0.008	0.008	0.008	0.008	760,576
2025-07-22	0.008	0.008	0.008	0.008	0.008	439,168
2025-07-21	0.008	0.008	0.008	0.008	0.008	214,857
2025-07-18	0.008	0.008	0.008	0.008	0.008	200,301
2025-07-17	0.008	0.008	0.008	0.008	0.008	125,000
2025-07-16	0.008	0.008	0.007	0.008	0.008	1,712,988
2025-07-15	0.008	0.008	0.008	0.008	0.008	75,000
2025-07-14	0.008	0.008	0.008	0.008	0.008	26,385
2025-07-11	0.008	0.008	0.007	0.008	0.008	654,691
2025-07-10	0.007	0.009	0.007	0.008	0.008	603,218
2025-07-09	0.008	0.008	0.008	0.008	0.008	720,901
2025-07-08	0.010	0.010	0.008	0.008	0.008	5,353,523
2025-07-07	0.009	0.010	0.009	0.010	0.010	235,896
2025-07-04	0.009	0.009	0.009	0.009	0.009	0
2025-07-03	0.009	0.009	0.009	0.009	0.009	500,000
2025-07-02	0.009	0.009	0.009	0.009	0.009	920,266
2025-07-01	0.010	0.010	0.009	0.009	0.009	1,063,562
2025-06-30	0.012	0.012	0.010	0.010	0.010	5,494,556
2025-06-27	0.012	0.012	0.012	0.012	0.012	0
2025-06-26	0.012	0.012	0.012	0.012	0.012	0
2025-06-25	0.013	0.013	0.011	0.012	0.012	531,555
2025-06-24	0.013	0.013	0.013	0.013	0.013	2,878
2025-06-23	0.013	0.014	0.012	0.012	0.012	558,622
2025-06-20	0.013	0.013	0.013	0.013	0.013	47,000
2025-06-19	0.013	0.013	0.013	0.013	0.013	84,861
2025-06-18	0.013	0.013	0.013	0.013	0.013	523,678
2025-06-17	0.012	0.012	0.012	0.012	0.012	72,516
2025-06-16	0.013	0.013	0.012	0.012	0.012	653,595
2025-06-13	0.013	0.013	0.013	0.013	0.013	79,895
2025-06-12	0.013	0.014	0.012	0.013	0.013	1,126,017
2025-06-11	0.014	0.014	0.012	0.012	0.012	720,142
2025-06-10	0.014	0.014	0.014	0.014	0.014	572,000
2025-06-06	0.012	0.012	0.012	0.012	0.012	0
2025-06-05	0.012	0.012	0.012	0.012	0.012	183,966
2025-06-04	0.012	0.012	0.012	0.012	0.012	6,461
2025-06-03	0.012	0.012	0.012	0.012	0.012	0
2025-06-02	0.013	0.013	0.012	0.012	0.012	769,648
2025-05-30	0.012	0.012	0.012	0.012	0.012	111,555
2025-05-29	0.012	0.012	0.012	0.012	0.012	671,556
2025-05-28	0.012	0.012	0.012	0.012	0.012	363,636
2025-05-27	0.013	0.013	0.013	0.013	0.013	123,363
2025-05-26	0.012	0.012	0.012	0.012	0.012	946,269
2025-05-23	0.014	0.014	0.014	0.014	0.014	0
2025-05-22	0.013	0.014	0.012	0.014	0.014	1,438,033

← NewerPage 6 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.