Insimbi Refractory Alloy Supply historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	104.00	104.00	104.00	104.00	97.287	900
2022-09-14	99.000	99.000	99.000	99.000	92.610	49,109
2022-09-13	106.00	109.00	101.00	101.00	94.480	95,542
2022-09-12	106.00	106.00	99.000	99.000	92.610	10,450
2022-09-09	103.00	103.00	103.00	103.00	96.351	10,000
2022-09-08	109.00	109.00	109.00	109.00	101.96	0
2022-09-07	109.00	109.00	109.00	109.00	101.96	18,000
2022-09-06	99.000	99.000	99.000	99.000	92.610	1,200
2022-09-05	99.000	99.000	99.000	99.000	92.610	4,855
2022-09-02	99.000	99.000	99.000	99.000	92.610	98,179
2022-09-01	95.000	105.00	95.000	105.00	98.222	7,000
2022-08-31	95.000	95.000	95.000	95.000	88.868	5,000
2022-08-30	100.00	105.00	95.000	105.00	98.222	419,899
2022-08-29	100.00	105.00	100.00	105.00	98.222	232,299
2022-08-26	99.000	105.00	95.000	105.00	98.222	46,375
2022-08-25	100.00	100.00	100.00	100.00	93.545	43,916
2022-08-24	100.00	100.00	93.000	93.000	86.997	162,000
2022-08-23	100.00	100.00	100.00	100.00	93.545	1,446
2022-08-22	100.00	100.00	100.00	100.00	93.545	100,000
2022-08-19	100.00	100.00	100.00	100.00	93.545	171,409
2022-08-18	96.000	96.000	96.000	96.000	89.803	0
2022-08-17	96.000	96.000	96.000	96.000	89.803	32,594
2022-08-16	96.000	103.00	96.000	96.000	89.803	524,421
2022-08-15	95.000	96.000	95.000	96.000	89.803	58,500
2022-08-12	95.000	103.00	95.000	103.00	96.351	627,074
2022-08-11	95.000	100.00	95.000	95.000	88.868	30,664
2022-08-10	103.00	103.00	103.00	103.00	96.351	0
2022-08-08	94.000	103.00	94.000	103.00	96.351	2,154
2022-08-05	102.00	102.00	98.000	99.000	92.610	318,794
2022-08-04	98.000	98.000	88.000	98.000	91.674	97,505
2022-08-03	96.000	96.000	96.000	96.000	89.803	0
2022-08-02	86.000	98.000	86.000	96.000	89.803	40,770
2022-08-01	94.000	97.000	94.000	97.000	90.739	63,542
2022-07-29	94.000	94.000	94.000	94.000	87.932	0
2022-07-28	94.000	94.000	94.000	94.000	87.932	0
2022-07-27	94.000	94.000	94.000	94.000	87.932	0
2022-07-26	95.000	95.000	90.000	94.000	87.932	68,538
2022-07-25	95.000	99.000	95.000	99.000	92.610	10,076
2022-07-22	99.000	99.000	99.000	99.000	92.610	4,000
2022-07-21	95.000	100.00	95.000	100.00	93.545	5,004
2022-07-20	100.00	100.00	100.00	100.00	93.545	0
2022-07-19	101.00	101.00	91.000	100.00	93.545	801
2022-07-18	100.00	100.00	90.000	100.00	93.545	60,408
2022-07-15	100.00	100.00	100.00	100.00	93.545	1,000
2022-07-14	100.00	100.00	95.000	99.000	92.610	40,500
2022-07-13	101.00	101.00	101.00	101.00	94.480	50,000
2022-07-12	96.000	96.000	95.000	95.000	88.868	360,644
2022-07-11	100.00	100.00	95.000	95.000	88.868	30,000
2022-07-08	103.00	103.00	103.00	103.00	96.351	8,669
2022-07-07	103.00	103.00	103.00	103.00	96.351	3,500
2022-07-06	95.000	96.000	95.000	96.000	89.803	61,250
2022-07-05	104.00	104.00	94.000	95.000	88.868	417,746
2022-07-04	98.000	98.000	95.000	95.000	88.868	9,000
2022-07-01	104.00	104.00	104.00	104.00	97.287	0
2022-06-30	94.000	104.00	94.000	104.00	97.287	3,377
2022-06-29	99.000	102.00	99.000	102.00	95.416	89,740
2022-06-28	104.00	104.00	99.000	99.000	92.610	51,512
2022-06-27	104.00	104.00	89.000	104.00	97.287	25,389
2022-06-24	104.00	104.00	104.00	104.00	97.287	6,000
2022-06-23	92.000	100.00	92.000	100.00	93.545	54,954

← NewerPage 18 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.