York Timber Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 25,610 |
| 2024-05-23 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-05-22 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 39,263 |
| 2024-05-21 | 165.00 | 169.00 | 165.00 | 167.00 | 167.00 | 55,936 |
| 2024-05-20 | 166.00 | 172.00 | 166.00 | 172.00 | 172.00 | 15,956 |
| 2024-05-17 | 165.00 | 172.00 | 165.00 | 172.00 | 172.00 | 47,052 |
| 2024-05-16 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 16,995 |
| 2024-05-15 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 126,919 |
| 2024-05-14 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 38,109 |
| 2024-05-13 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 19,273 |
| 2024-05-10 | 167.00 | 170.00 | 165.00 | 170.00 | 170.00 | 257,730 |
| 2024-05-09 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2024-05-08 | 165.00 | 171.00 | 165.00 | 170.00 | 170.00 | 6,683 |
| 2024-05-07 | 166.00 | 171.00 | 166.00 | 171.00 | 171.00 | 23,415 |
| 2024-05-06 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2024-05-03 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 3,850 |
| 2024-05-02 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2024-04-30 | 165.00 | 171.00 | 165.00 | 171.00 | 171.00 | 1,092 |
| 2024-04-29 | 165.00 | 171.00 | 165.00 | 171.00 | 171.00 | 13,126 |
| 2024-04-26 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-04-25 | 171.00 | 171.00 | 165.00 | 165.00 | 165.00 | 39,742 |
| 2024-04-24 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 600 |
| 2024-04-23 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2024-04-22 | 165.00 | 175.00 | 165.00 | 175.00 | 175.00 | 67,863 |
| 2024-04-19 | 164.00 | 166.00 | 164.00 | 165.00 | 165.00 | 692,830 |
| 2024-04-18 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-04-17 | 165.00 | 165.00 | 152.00 | 165.00 | 165.00 | 29,743 |
| 2024-04-16 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 730,091 |
| 2024-04-15 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 30,100 |
| 2024-04-12 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 22,916 |
| 2024-04-11 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 194,118 |
| 2024-04-10 | 154.00 | 164.00 | 154.00 | 164.00 | 164.00 | 641,463 |
| 2024-04-09 | 154.00 | 159.00 | 154.00 | 159.00 | 159.00 | 7,638 |
| 2024-04-08 | 150.00 | 162.00 | 150.00 | 162.00 | 162.00 | 4,700 |
| 2024-04-05 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2024-04-04 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2024-04-03 | 156.00 | 162.00 | 145.00 | 162.00 | 162.00 | 2,670,187 |
| 2024-04-02 | 156.00 | 164.00 | 156.00 | 164.00 | 164.00 | 3,075 |
| 2024-03-28 | 156.00 | 164.00 | 156.00 | 164.00 | 164.00 | 30,690 |
| 2024-03-27 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2024-03-26 | 156.00 | 166.00 | 155.00 | 166.00 | 166.00 | 66,834 |
| 2024-03-25 | 153.00 | 166.00 | 153.00 | 156.00 | 156.00 | 51,278 |
| 2024-03-22 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2024-03-20 | 161.00 | 166.00 | 161.00 | 166.00 | 166.00 | 606,139 |
| 2024-03-19 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 247 |
| 2024-03-18 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 15,625 |
| 2024-03-15 | 166.00 | 166.00 | 160.00 | 160.00 | 160.00 | 140,396 |
| 2024-03-14 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 100 |
| 2024-03-13 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 11,009 |
| 2024-03-12 | 169.00 | 169.00 | 166.00 | 169.00 | 169.00 | 9,764 |
| 2024-03-11 | 164.00 | 169.00 | 164.00 | 169.00 | 169.00 | 36,952 |
| 2024-03-08 | 168.00 | 168.00 | 164.00 | 164.00 | 164.00 | 30,211 |
| 2024-03-07 | 163.00 | 170.00 | 163.00 | 170.00 | 170.00 | 4,550 |
| 2024-03-06 | 167.00 | 170.00 | 167.00 | 167.00 | 167.00 | 46,989 |
| 2024-03-05 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 29,346 |
| 2024-03-04 | 161.00 | 170.00 | 161.00 | 170.00 | 170.00 | 33,136 |
| 2024-03-01 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | 15,415 |
| 2024-02-29 | 170.00 | 170.00 | 167.00 | 170.00 | 170.00 | 185,430 |
| 2024-02-28 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 224 |
| 2024-02-27 | 165.00 | 174.00 | 165.00 | 174.00 | 174.00 | 87,732 |
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.