Insimbi Refractory Alloy Supply historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	111.00	124.00	110.00	115.00	110.74	213,653
2023-03-07	109.00	125.00	109.00	125.00	120.37	23,605
2023-03-06	106.00	112.00	106.00	112.00	107.85	16,000
2023-03-03	105.00	109.00	105.00	109.00	104.96	16,000
2023-03-02	106.00	106.00	105.00	105.00	101.11	30,700
2023-03-01	105.00	105.00	105.00	105.00	101.11	16,666
2023-02-28	106.00	110.00	104.00	110.00	105.93	336,667
2023-02-27	104.00	104.00	104.00	104.00	100.15	158,392
2023-02-24	103.00	104.00	103.00	104.00	100.15	62,344
2023-02-23	104.00	104.00	104.00	104.00	100.15	381,764
2023-02-22	104.00	104.00	104.00	104.00	100.15	48,774
2023-02-21	104.00	104.00	103.00	104.00	100.15	60,497
2023-02-20	104.00	104.00	104.00	104.00	100.15	77,441
2023-02-17	104.00	104.00	104.00	104.00	100.15	90,000
2023-02-16	105.00	105.00	105.00	105.00	101.11	106,224
2023-02-15	104.00	104.00	104.00	104.00	100.15	38,745
2023-02-14	105.00	106.00	104.00	104.00	100.15	117,285
2023-02-13	106.00	106.00	105.00	105.00	101.11	87,057
2023-02-10	105.00	107.00	105.00	107.00	103.04	93,377
2023-02-09	105.00	105.00	105.00	105.00	101.11	30,000
2023-02-08	108.00	108.00	105.00	105.00	101.11	171,784
2023-02-07	107.00	108.00	103.00	108.00	104.00	170,992
2023-02-06	106.00	106.00	106.00	106.00	102.07	26,894
2023-02-03	105.00	105.00	105.00	105.00	101.11	10,000
2023-02-02	108.00	108.00	108.00	108.00	104.00	9,200
2023-02-01	108.00	108.00	108.00	108.00	104.00	0
2023-01-31	106.00	108.00	106.00	108.00	104.00	231,392
2023-01-30	106.00	106.00	106.00	106.00	102.07	240,930
2023-01-27	105.00	106.00	105.00	106.00	102.07	77,950
2023-01-26	105.00	105.00	105.00	105.00	101.11	39,146
2023-01-25	105.00	105.00	105.00	105.00	101.11	99,950
2023-01-24	102.00	103.00	100.00	103.00	99.185	30,018
2023-01-23	103.00	103.00	103.00	103.00	99.185	58,655
2023-01-20	103.00	105.00	103.00	105.00	101.11	30,907
2023-01-19	106.00	106.00	106.00	106.00	102.07	100,000
2023-01-18	101.00	101.00	101.00	101.00	97.259	8,000
2023-01-17	104.00	106.00	101.00	101.00	97.259	6,785
2023-01-16	105.00	105.00	104.00	104.00	100.15	135,159
2023-01-13	104.00	104.00	104.00	104.00	100.15	95,081
2023-01-12	105.00	105.00	103.00	103.00	99.185	74,841
2023-01-11	106.00	106.00	106.00	106.00	102.07	100,000
2023-01-10	105.00	105.00	105.00	105.00	101.11	85,159
2023-01-09	107.00	107.00	107.00	107.00	103.04	60,000
2023-01-06	107.00	107.00	107.00	107.00	103.04	80,000
2023-01-05	107.00	107.00	107.00	107.00	103.04	55,000
2023-01-04	104.00	107.00	100.00	107.00	103.04	13,376
2023-01-03	107.00	107.00	104.00	107.00	103.04	25,542
2022-12-30	107.00	107.00	107.00	107.00	103.04	188,790
2022-12-29	105.00	105.00	105.00	105.00	101.11	123,700
2022-12-28	105.00	105.00	105.00	105.00	101.11	180,709
2022-12-23	107.00	107.00	105.00	105.00	101.11	6,028
2022-12-22	107.00	107.00	105.00	105.00	101.11	174,284
2022-12-21	107.00	107.00	107.00	107.00	103.04	89,561
2022-12-20	107.00	107.00	105.00	107.00	103.04	17,784
2022-12-19	106.00	106.00	105.00	105.00	101.11	155,000
2022-12-15	104.00	107.00	104.00	105.00	101.11	97,200
2022-12-14	104.00	104.00	104.00	104.00	100.15	12,141
2022-12-13	104.00	104.00	104.00	104.00	100.15	100,000
2022-12-12	105.00	107.00	103.00	103.00	99.185	214,372
2022-12-09	107.00	107.00	105.00	105.00	101.11	148,399

← NewerPage 16 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	5.0000 ZAC
2022-11-02	3.0000 ZAC
2019-11-20	2.0000 ZAC
2019-07-10	2.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.