York Timber Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 11 |
| 2026-10-15 | 200.00 | 200.00 | 191.00 | 191.00 | 191.00 | 13,251 |
| 2026-10-14 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 271 |
| 2026-10-13 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 4,182 |
| 2026-10-12 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 12,166 |
| 2026-10-09 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | 4,937 |
| 2026-10-08 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-10-07 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 4,293 |
| 2026-10-06 | 200.00 | 210.00 | 200.00 | 210.00 | 210.00 | 511,293 |
| 2026-10-05 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | 35,172 |
| 2026-10-02 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | 11,287 |
| 2026-10-01 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2026-09-30 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2026-09-29 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 12,856 |
| 2026-09-28 | 227.00 | 227.00 | 205.00 | 205.00 | 205.00 | 11,000 |
| 2026-09-25 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 11,006 |
| 2026-09-23 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2026-09-22 | 206.00 | 230.00 | 206.00 | 230.00 | 230.00 | 312,536 |
| 2026-09-21 | 232.00 | 232.00 | 215.00 | 230.00 | 230.00 | 101,496 |
| 2026-09-18 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 70,654 |
| 2026-09-17 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 77,464 |
| 2026-09-16 | 200.00 | 236.00 | 200.00 | 236.00 | 236.00 | 2,001 |
| 2026-09-15 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 150,000 |
| 2026-09-14 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 110,952 |
| 2026-09-11 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 222 |
| 2026-09-10 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 716 |
| 2026-09-09 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | 5,325 |
| 2026-09-08 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 5,784 |
| 2026-09-07 | 210.00 | 234.00 | 210.00 | 234.00 | 234.00 | 22,283 |
| 2026-09-04 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 27,574 |
| 2026-09-03 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 14,313 |
| 2026-09-02 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 477,300 |
| 2026-09-01 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-08-31 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 6,480 |
| 2026-08-28 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 13,982 |
| 2026-08-27 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 52,883 |
| 2026-08-26 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 4,028 |
| 2026-08-25 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-08-24 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-08-21 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 669 |
| 2026-08-20 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-08-19 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-08-18 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-08-17 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 634 |
| 2026-08-14 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 18,218 |
| 2026-08-13 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-08-12 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1,431 |
| 2026-08-11 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 165,084 |
| 2026-08-07 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2,000 |
| 2026-08-06 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-08-05 | 218.00 | 221.00 | 218.00 | 220.00 | 220.00 | 230,246 |
| 2026-08-04 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 176,411 |
| 2026-08-03 | 215.00 | 215.00 | 212.00 | 212.00 | 212.00 | 18,003 |
| 2026-07-31 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2026-07-30 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2026-07-29 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2026-07-28 | 212.00 | 214.00 | 212.00 | 213.00 | 213.00 | 1,265 |
| 2026-07-27 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-07-24 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 16,500 |
| 2026-07-23 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 204,403 |
Page 1 of 21 · 1,251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.