ZINC of Ireland NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.009	0.009	0.009	0.009	0.009	1,318,467
2024-11-25	0.010	0.010	0.010	0.010	0.010	163,095
2024-11-22	0.011	0.011	0.011	0.011	0.011	0
2024-11-21	0.011	0.011	0.011	0.011	0.011	0
2024-11-20	0.011	0.011	0.011	0.011	0.011	0
2024-11-19	0.011	0.011	0.011	0.011	0.011	0
2024-11-18	0.011	0.011	0.011	0.011	0.011	831,733
2024-11-15	0.010	0.011	0.010	0.011	0.011	1,982,678
2024-11-14	0.010	0.010	0.010	0.010	0.010	1,563,959
2024-11-13	0.009	0.009	0.009	0.009	0.009	537,034
2024-11-12	0.010	0.010	0.010	0.010	0.010	0
2024-11-11	0.009	0.010	0.009	0.010	0.010	569,207
2024-11-08	0.009	0.009	0.009	0.009	0.009	600,000
2024-11-07	0.009	0.009	0.009	0.009	0.009	0
2024-11-06	0.009	0.009	0.009	0.009	0.009	500,000
2024-11-05	0.009	0.009	0.009	0.009	0.009	0
2024-11-04	0.009	0.009	0.009	0.009	0.009	0
2024-11-01	0.009	0.009	0.009	0.009	0.009	463,322
2024-10-31	0.012	0.012	0.012	0.012	0.012	0
2024-10-30	0.012	0.012	0.012	0.012	0.012	0
2024-10-29	0.011	0.012	0.011	0.012	0.012	317,280
2024-10-28	0.011	0.011	0.011	0.011	0.011	142,552
2024-10-25	0.011	0.011	0.010	0.010	0.010	182,448
2024-10-24	0.011	0.011	0.011	0.011	0.011	478,234
2024-10-23	0.010	0.011	0.009	0.011	0.011	701,495
2024-10-22	0.010	0.010	0.010	0.010	0.010	0
2024-10-21	0.010	0.010	0.010	0.010	0.010	1,312,654
2024-10-18	0.010	0.010	0.010	0.010	0.010	0
2024-10-17	0.010	0.010	0.010	0.010	0.010	1,129,995
2024-10-16	0.009	0.009	0.009	0.009	0.009	500,000
2024-10-15	0.009	0.009	0.009	0.009	0.009	0
2024-10-14	0.009	0.009	0.009	0.009	0.009	0
2024-10-11	0.009	0.009	0.009	0.009	0.009	904,350
2024-10-10	0.009	0.009	0.009	0.009	0.009	0
2024-10-09	0.009	0.009	0.009	0.009	0.009	493,900
2024-10-08	0.009	0.009	0.009	0.009	0.009	0
2024-10-07	0.009	0.009	0.009	0.009	0.009	0
2024-10-04	0.008	0.009	0.008	0.009	0.009	716,815
2024-10-03	0.009	0.009	0.009	0.009	0.009	430,846
2024-10-02	0.009	0.009	0.009	0.009	0.009	201,091
2024-10-01	0.008	0.008	0.008	0.008	0.008	0
2024-09-30	0.007	0.008	0.007	0.008	0.008	1,740,720
2024-09-27	0.007	0.007	0.007	0.007	0.007	0
2024-09-26	0.007	0.007	0.007	0.007	0.007	0
2024-09-25	0.007	0.007	0.007	0.007	0.007	0
2024-09-24	0.008	0.008	0.007	0.007	0.007	874,034
2024-09-23	0.007	0.007	0.007	0.007	0.007	0
2024-09-20	0.007	0.007	0.007	0.007	0.007	200,000
2024-09-19	0.008	0.008	0.008	0.008	0.008	4,662
2024-09-18	0.008	0.008	0.008	0.008	0.008	6,134
2024-09-17	0.007	0.007	0.007	0.007	0.007	75,000
2024-09-16	0.007	0.008	0.007	0.007	0.007	2,247,650
2024-09-13	0.008	0.008	0.008	0.008	0.008	484,126
2024-09-12	0.009	0.009	0.008	0.008	0.008	213,135
2024-09-11	0.010	0.010	0.010	0.010	0.010	0
2024-09-10	0.010	0.010	0.010	0.010	0.010	0
2024-09-09	0.010	0.010	0.010	0.010	0.010	0
2024-09-06	0.010	0.010	0.010	0.010	0.010	0
2024-09-05	0.010	0.010	0.010	0.010	0.010	0
2024-09-04	0.010	0.010	0.010	0.010	0.010	99,960

← NewerPage 9 of 22 · 1,269 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.