ZINC of Ireland NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.012	0.013	0.011	0.011	0.011	2,974,755
2025-02-20	0.010	0.014	0.010	0.012	0.012	6,678,703
2025-02-19	0.011	0.011	0.010	0.010	0.010	2,997,943
2025-02-18	0.010	0.010	0.010	0.010	0.010	0
2025-02-17	0.010	0.010	0.010	0.010	0.010	0
2025-02-14	0.010	0.010	0.010	0.010	0.010	0
2025-02-13	0.010	0.010	0.010	0.010	0.010	15,751
2025-02-12	0.010	0.010	0.010	0.010	0.010	40,000
2025-02-11	0.010	0.010	0.010	0.010	0.010	495,349
2025-02-10	0.010	0.010	0.010	0.010	0.010	1,000
2025-02-07	0.010	0.010	0.010	0.010	0.010	0
2025-02-06	0.010	0.010	0.010	0.010	0.010	1,541,726
2025-02-05	0.010	0.010	0.010	0.010	0.010	0
2025-02-04	0.010	0.010	0.010	0.010	0.010	10,000
2025-02-03	0.011	0.011	0.011	0.011	0.011	0
2025-01-31	0.011	0.011	0.011	0.011	0.011	1,091
2025-01-30	0.010	0.010	0.010	0.010	0.010	426,929
2025-01-29	0.010	0.011	0.010	0.011	0.011	729,575
2025-01-28	0.010	0.010	0.010	0.010	0.010	1,989,230
2025-01-24	0.010	0.010	0.010	0.010	0.010	0
2025-01-23	0.010	0.010	0.010	0.010	0.010	0
2025-01-22	0.010	0.010	0.010	0.010	0.010	0
2025-01-21	0.010	0.010	0.010	0.010	0.010	0
2025-01-20	0.010	0.010	0.010	0.010	0.010	177,448
2025-01-17	0.010	0.010	0.010	0.010	0.010	751,398
2025-01-16	0.010	0.010	0.009	0.009	0.009	857,767
2025-01-15	0.010	0.010	0.010	0.010	0.010	254,603
2025-01-14	0.010	0.010	0.010	0.010	0.010	1,105,000
2025-01-13	0.011	0.011	0.011	0.011	0.011	0
2025-01-10	0.010	0.011	0.010	0.011	0.011	947,498
2025-01-09	0.010	0.010	0.010	0.010	0.010	50,000
2025-01-08	0.011	0.011	0.011	0.011	0.011	304,950
2025-01-07	0.011	0.011	0.011	0.011	0.011	288,777
2025-01-06	0.012	0.012	0.012	0.012	0.012	95,685
2025-01-03	0.012	0.012	0.012	0.012	0.012	0
2025-01-02	0.011	0.012	0.011	0.012	0.012	1,346,553
2024-12-31	0.010	0.010	0.010	0.010	0.010	20,000
2024-12-30	0.010	0.011	0.010	0.011	0.011	131,378
2024-12-27	0.009	0.010	0.009	0.010	0.010	334,937
2024-12-24	0.010	0.010	0.010	0.010	0.010	20,223
2024-12-23	0.010	0.010	0.009	0.009	0.009	64,166
2024-12-20	0.009	0.011	0.009	0.011	0.011	500,498
2024-12-19	0.009	0.010	0.009	0.010	0.010	2,000,166
2024-12-18	0.010	0.011	0.010	0.011	0.011	533,326
2024-12-17	0.011	0.011	0.011	0.011	0.011	250,470
2024-12-16	0.012	0.012	0.012	0.012	0.012	0
2024-12-13	0.012	0.012	0.012	0.012	0.012	0
2024-12-12	0.012	0.014	0.012	0.012	0.012	530,172
2024-12-11	0.011	0.012	0.011	0.011	0.011	408,364
2024-12-10	0.011	0.011	0.011	0.011	0.011	0
2024-12-09	0.011	0.011	0.011	0.011	0.011	595,074
2024-12-06	0.010	0.011	0.010	0.011	0.011	40,347
2024-12-05	0.010	0.010	0.010	0.010	0.010	145,046
2024-12-04	0.010	0.012	0.010	0.010	0.010	5,291,577
2024-12-03	0.009	0.009	0.009	0.009	0.009	420,287
2024-12-02	0.009	0.010	0.009	0.010	0.010	292,002
2024-11-29	0.009	0.009	0.009	0.009	0.009	1,795,456
2024-11-28	0.010	0.010	0.009	0.009	0.009	1,003,856
2024-11-27	0.009	0.010	0.009	0.009	0.009	3,456,268
2024-11-26	0.009	0.009	0.009	0.009	0.009	1,318,467

← NewerPage 8 of 22 · 1,268 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.