ZINC of Ireland NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.014	0.014	0.014	0.014	0.014	0
2025-05-20	0.014	0.014	0.014	0.014	0.014	10,000
2025-05-19	0.015	0.015	0.015	0.015	0.015	316,666
2025-05-16	0.014	0.014	0.014	0.014	0.014	350,000
2025-05-15	0.014	0.014	0.014	0.014	0.014	0
2025-05-14	0.015	0.015	0.014	0.014	0.014	10,091
2025-05-13	0.014	0.015	0.014	0.015	0.015	701,201
2025-05-12	0.014	0.014	0.013	0.014	0.014	712,703
2025-05-09	0.013	0.013	0.013	0.013	0.013	0
2025-05-08	0.013	0.013	0.013	0.013	0.013	296,005
2025-05-07	0.014	0.014	0.014	0.014	0.014	28,634
2025-05-06	0.014	0.014	0.014	0.014	0.014	0
2025-05-05	0.015	0.015	0.014	0.014	0.014	260,000
2025-05-02	0.014	0.015	0.014	0.015	0.015	170,599
2025-05-01	0.014	0.014	0.014	0.014	0.014	734
2025-04-30	0.015	0.015	0.015	0.015	0.015	6,429
2025-04-29	0.014	0.014	0.014	0.014	0.014	0
2025-04-28	0.014	0.014	0.014	0.014	0.014	1,170,694
2025-04-24	0.014	0.014	0.014	0.014	0.014	0
2025-04-23	0.015	0.015	0.014	0.014	0.014	1,347,635
2025-04-22	0.016	0.016	0.014	0.014	0.014	1,235,502
2025-04-17	0.016	0.016	0.016	0.016	0.016	0
2025-04-16	0.016	0.016	0.016	0.016	0.016	1,209,980
2025-04-15	0.015	0.017	0.015	0.016	0.016	6,264,461
2025-04-14	0.015	0.015	0.015	0.015	0.015	340,530
2025-04-11	0.014	0.015	0.014	0.015	0.015	2,483,900
2025-04-10	0.014	0.014	0.013	0.013	0.013	563,000
2025-04-09	0.015	0.015	0.015	0.015	0.015	441,118
2025-04-08	0.014	0.014	0.014	0.014	0.014	490,017
2025-04-07	0.013	0.014	0.013	0.014	0.014	70,097
2025-04-04	0.015	0.015	0.015	0.015	0.015	1,487,072
2025-04-03	0.014	0.014	0.014	0.014	0.014	0
2025-04-02	0.015	0.015	0.014	0.014	0.014	2,298,958
2025-04-01	0.016	0.016	0.016	0.016	0.016	300,000
2025-03-31	0.016	0.017	0.016	0.016	0.016	1,523,147
2025-03-28	0.017	0.017	0.017	0.017	0.017	1,228,036
2025-03-27	0.017	0.017	0.017	0.017	0.017	269,889
2025-03-26	0.017	0.017	0.017	0.017	0.017	35,410
2025-03-25	0.016	0.017	0.016	0.017	0.017	1,273,511
2025-03-24	0.015	0.016	0.015	0.016	0.016	1,318,408
2025-03-21	0.015	0.016	0.015	0.015	0.015	4,039,002
2025-03-20	0.015	0.015	0.014	0.015	0.015	2,073,330
2025-03-19	0.015	0.015	0.015	0.015	0.015	206,364
2025-03-18	0.015	0.015	0.015	0.015	0.015	0
2025-03-17	0.015	0.015	0.015	0.015	0.015	635,157
2025-03-14	0.015	0.015	0.015	0.015	0.015	665,336
2025-03-13	0.014	0.014	0.014	0.014	0.014	943,750
2025-03-12	0.013	0.013	0.012	0.012	0.012	803,356
2025-03-11	0.014	0.014	0.013	0.013	0.013	1,198,094
2025-03-10	0.015	0.015	0.015	0.015	0.015	0
2025-03-07	0.015	0.015	0.015	0.015	0.015	0
2025-03-06	0.015	0.015	0.014	0.015	0.015	2,648,442
2025-03-05	0.016	0.016	0.014	0.014	0.014	2,599,916
2025-03-04	0.016	0.017	0.016	0.017	0.017	1,804,267
2025-03-03	0.015	0.016	0.015	0.016	0.016	1,409,668
2025-02-28	0.015	0.015	0.014	0.015	0.015	5,326,480
2025-02-27	0.014	0.014	0.014	0.014	0.014	172,000
2025-02-26	0.013	0.016	0.012	0.014	0.014	8,417,569
2025-02-25	0.012	0.012	0.011	0.011	0.011	1,142,892
2025-02-24	0.011	0.011	0.011	0.011	0.011	100,000

← NewerPage 7 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.