Insimbi Refractory Alloy Supply historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	107.00	107.00	105.00	105.00	101.11	497,040
2022-12-07	105.00	105.00	105.00	105.00	101.11	90,960
2022-12-06	102.00	105.00	102.00	102.00	98.222	57,197
2022-12-05	103.00	105.00	99.000	99.000	95.333	279,000
2022-12-02	103.00	103.00	103.00	103.00	99.185	0
2022-12-01	107.00	107.00	103.00	103.00	99.185	148,600
2022-11-30	108.00	108.00	104.00	107.00	103.04	356,024
2022-11-29	107.00	108.00	107.00	108.00	104.00	182,961
2022-11-28	107.00	107.00	107.00	107.00	103.04	33,756
2022-11-25	102.00	108.00	102.00	108.00	104.00	27,150
2022-11-24	107.00	107.00	99.000	100.00	96.296	471,401
2022-11-23	107.00	107.00	107.00	107.00	103.04	20,101
2022-11-22	107.00	107.00	107.00	107.00	103.04	44,461
2022-11-21	108.00	108.00	108.00	108.00	104.00	74,112
2022-11-18	108.00	108.00	108.00	108.00	104.00	355,885
2022-11-17	109.00	109.00	109.00	109.00	104.96	300,000
2022-11-16	109.00	109.00	109.00	109.00	104.96	68,300
2022-11-15	109.00	111.00	109.00	111.00	106.89	320,926
2022-11-14	109.00	109.00	109.00	109.00	104.96	50,000
2022-11-11	110.00	110.00	110.00	110.00	105.93	15,000
2022-11-10	109.00	111.00	109.00	111.00	106.89	67,398
2022-11-09	109.00	109.00	109.00	109.00	104.96	304,826
2022-11-08	102.00	109.00	102.00	109.00	104.96	145,106
2022-11-07	101.00	101.00	101.00	101.00	97.259	30,270
2022-11-04	101.00	101.00	101.00	101.00	97.259	25,000
2022-11-03	101.00	101.00	101.00	101.00	97.259	20,000
2022-11-02	103.00	103.00	103.00	103.00	99.185	82,500
2022-11-01	109.00	109.00	103.00	105.00	98.222	158,453
2022-10-31	109.00	109.00	109.00	109.00	101.96	818,476
2022-10-28	109.00	109.00	109.00	109.00	101.96	5,500
2022-10-27	109.00	109.00	106.00	106.00	99.158	907,247
2022-10-26	108.00	109.00	105.00	109.00	101.96	1,564,141
2022-10-25	109.00	109.00	106.00	108.00	101.03	619,036
2022-10-24	109.00	109.00	109.00	109.00	101.96	274,289
2022-10-21	107.00	107.00	104.00	106.00	99.158	95,000
2022-10-20	104.00	104.00	104.00	104.00	97.287	72,021
2022-10-19	105.00	105.00	104.00	104.00	97.287	275,000
2022-10-18	110.00	110.00	105.00	105.00	98.222	258,677
2022-10-17	103.00	103.00	103.00	103.00	96.351	0
2022-10-14	103.00	103.00	103.00	103.00	96.351	0
2022-10-13	109.00	109.00	103.00	103.00	96.351	53,000
2022-10-12	101.00	109.00	101.00	109.00	101.96	22,400
2022-10-11	109.00	109.00	101.00	109.00	101.96	9,299
2022-10-10	110.00	110.00	100.00	101.00	94.480	21,700
2022-10-07	105.00	105.00	105.00	105.00	98.222	0
2022-10-06	105.00	105.00	105.00	105.00	98.222	4,000
2022-10-05	105.00	105.00	105.00	105.00	98.222	81,768
2022-10-04	110.00	110.00	105.00	105.00	98.222	78,610
2022-10-03	107.00	111.00	101.00	111.00	103.83	38,400
2022-09-30	109.00	109.00	109.00	109.00	101.96	7,000
2022-09-29	103.00	109.00	100.00	109.00	101.96	166,991
2022-09-28	109.00	109.00	103.00	103.00	96.351	526,064
2022-09-27	99.000	109.00	99.000	107.00	100.09	147,617
2022-09-26	98.000	98.000	98.000	98.000	91.674	144,189
2022-09-23	98.000	98.000	98.000	98.000	91.674	315,000
2022-09-22	100.00	100.00	100.00	100.00	93.545	256,000
2022-09-21	108.00	108.00	108.00	108.00	101.03	0
2022-09-20	108.00	108.00	108.00	108.00	101.03	1,800
2022-09-19	95.000	95.000	95.000	95.000	88.868	0
2022-09-16	104.00	104.00	95.000	95.000	88.868	140,375

← NewerPage 17 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.