York Timber Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1,698 |
| 2023-09-01 | 185.00 | 185.00 | 183.00 | 183.00 | 183.00 | 64,262 |
| 2023-08-31 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 323,693 |
| 2023-08-30 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 107 |
| 2023-08-29 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 17,764 |
| 2023-08-28 | 189.00 | 189.00 | 185.00 | 189.00 | 189.00 | 51,121 |
| 2023-08-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 20,714 |
| 2023-08-24 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-08-23 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-08-22 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 115,801 |
| 2023-08-21 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 4,475 |
| 2023-08-18 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 20,000 |
| 2023-08-17 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2023-08-16 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2023-08-15 | 198.00 | 198.00 | 182.00 | 191.00 | 191.00 | 83,551 |
| 2023-08-14 | 182.00 | 191.00 | 181.00 | 191.00 | 191.00 | 54,248 |
| 2023-08-11 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 6,133 |
| 2023-08-10 | 184.00 | 189.00 | 184.00 | 189.00 | 189.00 | 70,086 |
| 2023-08-08 | 183.00 | 185.00 | 182.00 | 182.00 | 182.00 | 33,300 |
| 2023-08-07 | 188.00 | 189.00 | 188.00 | 189.00 | 189.00 | 5,001 |
| 2023-08-04 | 182.00 | 189.00 | 180.00 | 189.00 | 189.00 | 392,316 |
| 2023-08-03 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 50,000 |
| 2023-08-02 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | 31,703 |
| 2023-08-01 | 190.00 | 190.00 | 183.00 | 189.00 | 189.00 | 110,390 |
| 2023-07-31 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 39,411 |
| 2023-07-28 | 189.00 | 189.00 | 185.00 | 189.00 | 189.00 | 40,667 |
| 2023-07-27 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 4,486 |
| 2023-07-26 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | 204,858 |
| 2023-07-25 | 180.00 | 188.00 | 180.00 | 188.00 | 188.00 | 6,687 |
| 2023-07-24 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2023-07-21 | 188.00 | 189.00 | 188.00 | 189.00 | 189.00 | 5,000 |
| 2023-07-20 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 15,300 |
| 2023-07-19 | 188.00 | 189.00 | 188.00 | 189.00 | 189.00 | 367,696 |
| 2023-07-18 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 2,955 |
| 2023-07-17 | 185.00 | 189.00 | 185.00 | 189.00 | 189.00 | 15,716 |
| 2023-07-14 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 257 |
| 2023-07-13 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | 42,566 |
| 2023-07-12 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2023-07-11 | 185.00 | 190.00 | 185.00 | 189.00 | 189.00 | 45,443 |
| 2023-07-10 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-07-07 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2,600 |
| 2023-07-06 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 21,347 |
| 2023-07-05 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2023-07-04 | 190.00 | 195.00 | 185.00 | 185.00 | 185.00 | 18,298 |
| 2023-07-03 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 17,931 |
| 2023-06-30 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2023-06-29 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 742 |
| 2023-06-28 | 192.00 | 194.00 | 192.00 | 194.00 | 194.00 | 4,300 |
| 2023-06-27 | 200.00 | 200.00 | 180.00 | 190.00 | 190.00 | 10,615 |
| 2023-06-26 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | 548,722 |
| 2023-06-23 | 189.00 | 189.00 | 181.00 | 185.00 | 185.00 | 51,775 |
| 2023-06-22 | 179.00 | 185.00 | 179.00 | 183.00 | 183.00 | 301,955 |
| 2023-06-21 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | 444,812 |
| 2023-06-20 | 187.00 | 194.00 | 176.00 | 176.00 | 176.00 | 12,527 |
| 2023-06-19 | 186.00 | 187.00 | 180.00 | 185.00 | 185.00 | 143,921 |
| 2023-06-15 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1,169 |
| 2023-06-14 | 187.00 | 195.00 | 187.00 | 195.00 | 195.00 | 15,100 |
| 2023-06-13 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 50,000 |
| 2023-06-12 | 176.00 | 195.00 | 176.00 | 195.00 | 195.00 | 51,949 |
| 2023-06-09 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 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.