York Timber Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 175.00 | 181.00 | 175.00 | 181.00 | 181.00 | 15,211 |
| 2023-11-27 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2023-11-24 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2,350 |
| 2023-11-23 | 184.00 | 184.00 | 175.00 | 175.00 | 175.00 | 10,526 |
| 2023-11-22 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | 16,807 |
| 2023-11-21 | 185.00 | 185.00 | 184.00 | 184.00 | 184.00 | 43,732 |
| 2023-11-20 | 179.00 | 185.00 | 179.00 | 185.00 | 185.00 | 316,211 |
| 2023-11-17 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2023-11-16 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2023-11-15 | 176.00 | 179.00 | 175.00 | 179.00 | 179.00 | 9,422 |
| 2023-11-14 | 178.00 | 179.00 | 173.00 | 173.00 | 173.00 | 674,320 |
| 2023-11-13 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 875 |
| 2023-11-10 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 33,809 |
| 2023-11-09 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 783,057 |
| 2023-11-08 | 168.00 | 177.00 | 165.00 | 177.00 | 177.00 | 297,356 |
| 2023-11-07 | 179.00 | 179.00 | 168.00 | 168.00 | 168.00 | 22,322 |
| 2023-11-06 | 171.00 | 171.00 | 165.00 | 165.00 | 165.00 | 160,000 |
| 2023-11-03 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1,401 |
| 2023-11-02 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 22,993 |
| 2023-11-01 | 171.00 | 178.00 | 168.00 | 178.00 | 178.00 | 14,244 |
| 2023-10-31 | 175.00 | 175.00 | 171.00 | 175.00 | 175.00 | 30,435 |
| 2023-10-30 | 172.00 | 185.00 | 172.00 | 185.00 | 185.00 | 20,133 |
| 2023-10-27 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-10-26 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 27 |
| 2023-10-25 | 173.00 | 173.00 | 172.00 | 172.00 | 172.00 | 6,956 |
| 2023-10-24 | 173.00 | 183.00 | 173.00 | 183.00 | 183.00 | 3,207 |
| 2023-10-23 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 9,688 |
| 2023-10-20 | 171.00 | 173.00 | 171.00 | 172.00 | 172.00 | 1,235,453 |
| 2023-10-19 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2023-10-18 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | 43,224 |
| 2023-10-17 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 540,356 |
| 2023-10-16 | 170.00 | 175.00 | 165.00 | 175.00 | 175.00 | 88,823 |
| 2023-10-13 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2023-10-12 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1,620 |
| 2023-10-11 | 166.00 | 170.00 | 165.00 | 170.00 | 170.00 | 200,000 |
| 2023-10-10 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 43,520,784 |
| 2023-10-09 | 153.00 | 165.00 | 153.00 | 165.00 | 165.00 | 8,817 |
| 2023-10-06 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2023-10-05 | 160.00 | 160.00 | 150.00 | 158.00 | 158.00 | 272,142 |
| 2023-10-04 | 155.00 | 159.00 | 155.00 | 158.00 | 158.00 | 326,028 |
| 2023-10-03 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 3,410,989 |
| 2023-10-02 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 113,536 |
| 2023-09-29 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | 177,191 |
| 2023-09-28 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 29,800 |
| 2023-09-27 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 5,200 |
| 2023-09-26 | 165.00 | 175.00 | 163.00 | 175.00 | 175.00 | 201,102 |
| 2023-09-22 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | 369,292 |
| 2023-09-21 | 174.00 | 174.00 | 162.00 | 166.00 | 166.00 | 1,028 |
| 2023-09-20 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | 25,678 |
| 2023-09-19 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 56,523 |
| 2023-09-18 | 174.00 | 175.00 | 170.00 | 170.00 | 170.00 | 6,997 |
| 2023-09-15 | 176.00 | 176.00 | 166.00 | 170.00 | 170.00 | 252,089 |
| 2023-09-14 | 179.00 | 179.00 | 176.00 | 176.00 | 176.00 | 121,953 |
| 2023-09-13 | 177.00 | 177.00 | 175.00 | 177.00 | 177.00 | 376,000 |
| 2023-09-12 | 179.00 | 180.00 | 175.00 | 175.00 | 175.00 | 213,009 |
| 2023-09-11 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 30,000 |
| 2023-09-08 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 15,279 |
| 2023-09-07 | 185.00 | 185.00 | 176.00 | 180.00 | 180.00 | 726,999 |
| 2023-09-06 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | 10,000 |
| 2023-09-05 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 166,749 |
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.