York Timber Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-02-23 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-02-22 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | 71,051 |
| 2024-02-21 | 176.00 | 177.00 | 166.00 | 166.00 | 166.00 | 33,666 |
| 2024-02-20 | 165.00 | 176.00 | 165.00 | 176.00 | 176.00 | 29,561 |
| 2024-02-19 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 20,000 |
| 2024-02-16 | 170.00 | 174.00 | 167.00 | 174.00 | 174.00 | 71,822 |
| 2024-02-15 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | 1,214 |
| 2024-02-14 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 15,100 |
| 2024-02-13 | 170.00 | 177.00 | 170.00 | 177.00 | 177.00 | 6,140 |
| 2024-02-12 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2024-02-09 | 170.00 | 178.00 | 170.00 | 178.00 | 178.00 | 51,114 |
| 2024-02-08 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2024-02-07 | 167.00 | 170.00 | 167.00 | 167.00 | 167.00 | 1,491 |
| 2024-02-06 | 168.00 | 183.00 | 168.00 | 183.00 | 183.00 | 7,975 |
| 2024-02-05 | 168.00 | 175.00 | 168.00 | 175.00 | 175.00 | 391,201 |
| 2024-02-02 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 133 |
| 2024-02-01 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-01-31 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 40,000 |
| 2024-01-30 | 184.00 | 190.00 | 184.00 | 190.00 | 190.00 | 17,522 |
| 2024-01-29 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2024-01-26 | 167.00 | 185.00 | 167.00 | 184.00 | 184.00 | 52,680 |
| 2024-01-25 | 180.00 | 185.00 | 171.00 | 180.00 | 180.00 | 44,803 |
| 2024-01-24 | 185.00 | 190.00 | 180.00 | 180.00 | 180.00 | 30,030 |
| 2024-01-23 | 185.00 | 185.00 | 180.00 | 185.00 | 185.00 | 3,506 |
| 2024-01-22 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | 14,913 |
| 2024-01-19 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2,200 |
| 2024-01-18 | 168.00 | 185.00 | 168.00 | 185.00 | 185.00 | 31,815 |
| 2024-01-17 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-01-16 | 189.00 | 189.00 | 172.00 | 180.00 | 180.00 | 22,658 |
| 2024-01-15 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2024-01-12 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2024-01-11 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2024-01-10 | 195.00 | 195.00 | 194.00 | 195.00 | 195.00 | 8,721 |
| 2024-01-09 | 188.00 | 194.00 | 188.00 | 194.00 | 194.00 | 6,779 |
| 2024-01-08 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 50,000 |
| 2024-01-05 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-01-04 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-01-03 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-01-02 | 174.00 | 180.00 | 170.00 | 172.00 | 172.00 | 71,983 |
| 2023-12-29 | 178.00 | 179.00 | 172.00 | 172.00 | 172.00 | 80,853 |
| 2023-12-28 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2023-12-27 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2023-12-22 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | 18,959 |
| 2023-12-21 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 3,500 |
| 2023-12-20 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 11,450 |
| 2023-12-19 | 171.00 | 178.00 | 163.00 | 173.00 | 173.00 | 32,330 |
| 2023-12-18 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 16,857 |
| 2023-12-14 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-12-13 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 859 |
| 2023-12-12 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 71,564 |
| 2023-12-11 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | 17,780 |
| 2023-12-08 | 177.00 | 177.00 | 174.00 | 174.00 | 174.00 | 8,222 |
| 2023-12-07 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-12-06 | 177.00 | 182.00 | 177.00 | 180.00 | 180.00 | 11,400 |
| 2023-12-05 | 177.00 | 182.00 | 177.00 | 182.00 | 182.00 | 3,823 |
| 2023-12-04 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2023-12-01 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2023-11-30 | 180.00 | 180.00 | 174.00 | 174.00 | 174.00 | 25,156 |
| 2023-11-29 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
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.