Insimbi Refractory Alloy Supply historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	100.00	100.00	96.000	96.000	89.803	143,500
2021-12-28	96.000	101.00	96.000	101.00	94.480	1,001
2021-12-24	97.000	97.000	97.000	97.000	90.739	96
2021-12-23	99.000	100.00	97.000	97.000	90.739	564,319
2021-12-22	97.000	97.000	97.000	97.000	90.739	8,500
2021-12-21	96.000	99.000	95.000	99.000	92.610	15,250
2021-12-20	96.000	99.000	96.000	99.000	92.610	15,000
2021-12-17	99.000	100.00	99.000	100.00	93.545	59,000
2021-12-15	99.000	99.000	99.000	99.000	92.610	0
2021-12-14	99.000	99.000	99.000	99.000	92.610	4,971
2021-12-13	100.00	100.00	98.000	99.000	92.610	24,750
2021-12-10	99.000	100.00	99.000	100.00	93.545	5,780
2021-12-09	99.000	99.000	99.000	99.000	92.610	16,000
2021-12-08	100.00	100.00	100.00	100.00	93.545	17,000
2021-12-07	97.000	99.000	97.000	99.000	92.610	11,940
2021-12-06	95.000	100.00	95.000	100.00	93.545	30,600
2021-12-03	99.000	100.00	99.000	100.00	93.545	328,000
2021-12-02	98.000	100.00	98.000	98.000	91.674	159,751
2021-12-01	100.00	100.00	96.000	96.000	89.803	71,000
2021-11-30	98.000	100.00	98.000	100.00	93.545	42,253
2021-11-29	97.000	97.000	96.000	97.000	90.739	4,882
2021-11-26	99.000	99.000	96.000	97.000	90.739	23,200
2021-11-25	99.000	99.000	99.000	99.000	92.610	0
2021-11-24	99.000	99.000	99.000	99.000	92.610	22,000
2021-11-23	99.000	100.00	95.000	99.000	92.610	360,842
2021-11-22	97.000	97.000	96.000	97.000	90.739	114,720
2021-11-19	100.00	100.00	100.00	100.00	93.545	200,000
2021-11-18	100.00	100.00	99.000	100.00	93.545	91,373
2021-11-17	100.00	100.00	100.00	100.00	93.545	12,900
2021-11-16	100.00	100.00	99.000	100.00	93.545	131,401
2021-11-15	100.00	101.00	99.000	99.000	92.610	485,334
2021-11-12	100.00	100.00	100.00	100.00	93.545	28,600
2021-11-11	100.00	100.00	98.000	98.000	91.674	120,200
2021-11-10	98.000	100.00	98.000	98.000	91.674	89,000
2021-11-09	100.00	100.00	98.000	100.00	93.545	58,642
2021-11-08	100.00	100.00	98.000	100.00	93.545	70,786
2021-11-05	102.00	102.00	100.00	100.00	93.545	626,276
2021-11-04	100.00	100.00	99.000	99.000	92.610	436,800
2021-11-03	100.00	100.00	99.000	100.00	93.545	261,300
2021-11-02	100.00	102.00	98.000	100.00	93.545	1,167,197
2021-10-29	100.00	101.00	100.00	100.00	93.545	289,684
2021-10-28	100.00	100.00	100.00	100.00	93.545	61,760
2021-10-27	97.000	100.00	97.000	100.00	93.545	8,500
2021-10-26	100.00	100.00	97.000	97.000	90.739	51,725
2021-10-25	100.00	100.00	100.00	100.00	93.545	25,392
2021-10-22	99.000	100.00	97.000	100.00	93.545	52,100
2021-10-21	99.000	99.000	99.000	99.000	92.610	5,900
2021-10-20	100.00	100.00	97.000	100.00	93.545	245,558
2021-10-19	98.000	101.00	98.000	100.00	93.545	688,338
2021-10-18	96.000	96.000	90.000	95.000	88.868	212,600
2021-10-15	92.000	96.000	92.000	96.000	89.803	11,735
2021-10-14	92.000	92.000	92.000	92.000	86.061	0

← NewerPage 21 of 21 · 1,252 trading days

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.