York Timber Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 211.00 | 213.00 | 210.00 | 213.00 | 213.00 | 151,311 |
| 2024-08-20 | 210.00 | 213.00 | 210.00 | 213.00 | 213.00 | 37,569 |
| 2024-08-19 | 210.00 | 213.00 | 210.00 | 213.00 | 213.00 | 101,400 |
| 2024-08-16 | 210.00 | 213.00 | 210.00 | 210.00 | 210.00 | 292,531 |
| 2024-08-15 | 209.00 | 212.00 | 209.00 | 212.00 | 212.00 | 10,714 |
| 2024-08-14 | 200.00 | 212.00 | 200.00 | 212.00 | 212.00 | 620 |
| 2024-08-13 | 212.00 | 212.00 | 200.00 | 200.00 | 200.00 | 3,850 |
| 2024-08-12 | 200.00 | 212.00 | 200.00 | 212.00 | 212.00 | 408 |
| 2024-08-08 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2024-08-07 | 200.00 | 212.00 | 200.00 | 212.00 | 212.00 | 21,719 |
| 2024-08-06 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2024-08-05 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 3,387 |
| 2024-08-02 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 11,530 |
| 2024-08-01 | 200.00 | 212.00 | 200.00 | 212.00 | 212.00 | 8,071 |
| 2024-07-31 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2024-07-30 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 797 |
| 2024-07-29 | 220.00 | 225.00 | 220.00 | 220.00 | 220.00 | 16,941 |
| 2024-07-26 | 220.00 | 225.00 | 220.00 | 225.00 | 225.00 | 12,244 |
| 2024-07-25 | 225.00 | 230.00 | 220.00 | 220.00 | 220.00 | 231,906 |
| 2024-07-24 | 225.00 | 230.00 | 225.00 | 225.00 | 225.00 | 167,291 |
| 2024-07-23 | 225.00 | 230.00 | 225.00 | 230.00 | 230.00 | 110,766 |
| 2024-07-22 | 227.00 | 230.00 | 225.00 | 225.00 | 225.00 | 36,771 |
| 2024-07-19 | 225.00 | 234.00 | 225.00 | 225.00 | 225.00 | 226,011 |
| 2024-07-18 | 225.00 | 234.00 | 225.00 | 234.00 | 234.00 | 25,212 |
| 2024-07-17 | 226.00 | 245.00 | 225.00 | 225.00 | 225.00 | 322,459 |
| 2024-07-16 | 215.00 | 239.00 | 215.00 | 225.00 | 225.00 | 717,986 |
| 2024-07-15 | 189.00 | 215.00 | 189.00 | 215.00 | 215.00 | 1,071,230 |
| 2024-07-12 | 176.00 | 189.00 | 176.00 | 188.00 | 188.00 | 7,630 |
| 2024-07-11 | 185.00 | 190.00 | 175.00 | 175.00 | 175.00 | 29,937 |
| 2024-07-10 | 176.00 | 185.00 | 176.00 | 185.00 | 185.00 | 97,574 |
| 2024-07-09 | 179.00 | 186.00 | 179.00 | 179.00 | 179.00 | 89,616 |
| 2024-07-08 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 141,255 |
| 2024-07-05 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | 312,063 |
| 2024-07-04 | 176.00 | 184.00 | 175.00 | 184.00 | 184.00 | 354,187 |
| 2024-07-03 | 173.00 | 190.00 | 173.00 | 182.00 | 182.00 | 572,777 |
| 2024-07-02 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | 16,898 |
| 2024-07-01 | 171.00 | 172.00 | 171.00 | 172.00 | 172.00 | 59,539 |
| 2024-06-28 | 166.00 | 171.00 | 166.00 | 171.00 | 171.00 | 25,100 |
| 2024-06-27 | 173.00 | 173.00 | 171.00 | 171.00 | 171.00 | 35,200 |
| 2024-06-26 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-06-25 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 17,535 |
| 2024-06-24 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-06-21 | 166.00 | 172.00 | 165.00 | 172.00 | 172.00 | 110,200 |
| 2024-06-20 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 85,509 |
| 2024-06-19 | 169.00 | 171.00 | 169.00 | 169.00 | 169.00 | 115,247 |
| 2024-06-18 | 165.00 | 171.00 | 165.00 | 169.00 | 169.00 | 152,027 |
| 2024-06-14 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-06-13 | 165.00 | 169.00 | 165.00 | 169.00 | 169.00 | 2,018,759 |
| 2024-06-12 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-06-11 | 165.00 | 169.00 | 165.00 | 165.00 | 165.00 | 153,482 |
| 2024-06-10 | 165.00 | 173.00 | 165.00 | 173.00 | 173.00 | 33,322 |
| 2024-06-07 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-06-06 | 158.00 | 172.00 | 158.00 | 172.00 | 172.00 | 450 |
| 2024-06-05 | 166.00 | 175.00 | 166.00 | 175.00 | 175.00 | 56,123 |
| 2024-06-04 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 8,436 |
| 2024-06-03 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 104,366 |
| 2024-05-31 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 14,313 |
| 2024-05-30 | 165.00 | 172.00 | 165.00 | 172.00 | 172.00 | 2,100 |
| 2024-05-28 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2024-05-27 | 171.00 | 171.00 | 165.00 | 171.00 | 171.00 | 8,084 |
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.