Insimbi Refractory Alloy Supply historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	105.00	112.00	101.00	112.00	104.77	41,651
2022-03-23	110.00	110.00	106.00	106.00	99.158	25,362
2022-03-22	105.00	115.00	102.00	110.00	102.90	318,898
2022-03-18	95.000	106.00	93.000	105.00	98.222	41,522
2022-03-17	99.000	99.000	94.000	99.000	92.610	56,390
2022-03-16	103.00	103.00	93.000	102.00	95.416	90,011
2022-03-15	106.00	106.00	97.000	97.000	90.739	55,820
2022-03-14	105.00	107.00	101.00	104.00	97.287	38,244
2022-03-11	102.00	108.00	102.00	108.00	101.03	45,353
2022-03-10	101.00	102.00	101.00	102.00	95.416	26,687
2022-03-09	100.00	108.00	95.000	108.00	101.03	288,594
2022-03-08	102.00	109.00	91.000	105.00	98.222	185,817
2022-03-07	104.00	109.00	104.00	109.00	101.96	61,700
2022-03-04	110.00	111.00	105.00	105.00	98.222	406,494
2022-03-03	109.00	111.00	108.00	110.00	102.90	244,167
2022-03-02	108.00	108.00	107.00	108.00	101.03	110,000
2022-03-01	109.00	109.00	105.00	109.00	101.96	81,175
2022-02-28	109.00	113.00	108.00	113.00	105.71	68,496
2022-02-25	102.00	109.00	102.00	108.00	101.03	215,000
2022-02-24	102.00	105.00	102.00	104.00	97.287	138,238
2022-02-23	105.00	105.00	104.00	104.00	97.287	326,883
2022-02-22	105.00	105.00	100.00	100.00	93.545	46,063
2022-02-21	105.00	105.00	100.00	100.00	93.545	146,401
2022-02-18	103.00	105.00	102.00	105.00	98.222	578,349
2022-02-17	103.00	103.00	100.00	100.00	93.545	485,052
2022-02-16	100.00	105.00	99.000	103.00	96.351	13,305,055
2022-02-15	100.00	100.00	98.000	100.00	93.545	1,133,135
2022-02-14	99.000	100.00	99.000	100.00	93.545	1,500
2022-02-11	100.00	100.00	100.00	100.00	93.545	126,300
2022-02-10	100.00	100.00	100.00	100.00	93.545	84,000
2022-02-09	100.00	100.00	96.000	100.00	93.545	122,225
2022-02-08	100.00	100.00	97.000	100.00	93.545	66,023
2022-02-07	100.00	100.00	100.00	100.00	93.545	17,000
2022-02-04	100.00	100.00	96.000	100.00	93.545	158,393
2022-02-03	100.00	100.00	99.000	99.000	92.610	169,260
2022-02-02	100.00	101.00	100.00	100.00	93.545	89,000
2022-02-01	100.00	100.00	99.000	99.000	92.610	142,673
2022-01-31	100.00	102.00	99.000	100.00	93.545	353,834
2022-01-28	88.000	100.00	88.000	100.00	93.545	3,000
2022-01-27	100.00	100.00	100.00	100.00	93.545	0
2022-01-26	100.00	100.00	100.00	100.00	93.545	0
2022-01-25	99.000	100.00	99.000	100.00	93.545	5,428
2022-01-24	100.00	100.00	100.00	100.00	93.545	0
2022-01-21	99.000	100.00	99.000	100.00	93.545	2,450
2022-01-20	100.00	100.00	100.00	100.00	93.545	0
2022-01-19	100.00	100.00	100.00	100.00	93.545	0
2022-01-18	100.00	100.00	100.00	100.00	93.545	60,371
2022-01-17	93.000	100.00	93.000	100.00	93.545	65,600
2022-01-14	99.000	99.000	99.000	99.000	92.610	0
2022-01-13	99.000	99.000	99.000	99.000	92.610	100,000
2022-01-12	100.00	100.00	99.000	99.000	92.610	23,500
2022-01-11	95.000	100.00	95.000	100.00	93.545	95,082
2022-01-10	100.00	100.00	100.00	100.00	93.545	200,000
2022-01-07	96.000	97.000	96.000	96.000	89.803	31,000
2022-01-06	98.000	98.000	98.000	98.000	91.674	7,500
2022-01-05	100.00	100.00	100.00	100.00	93.545	0
2022-01-04	101.00	101.00	95.000	100.00	93.545	5,757
2022-01-03	100.00	100.00	100.00	100.00	93.545	0
2021-12-31	100.00	100.00	100.00	100.00	93.545	100,000
2021-12-30	96.000	96.000	95.000	96.000	89.803	23,800

← NewerPage 20 of 21 · 1,252 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.