York Timber Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2023-06-07 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 270 |
| 2023-06-06 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 1,000 |
| 2023-06-05 | 190.00 | 199.00 | 181.00 | 199.00 | 199.00 | 12,761 |
| 2023-06-02 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 248 |
| 2023-06-01 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 12,285 |
| 2023-05-31 | 196.00 | 197.00 | 196.00 | 197.00 | 197.00 | 23,268 |
| 2023-05-30 | 197.00 | 197.00 | 186.00 | 190.00 | 190.00 | 63,550 |
| 2023-05-29 | 197.00 | 197.00 | 179.00 | 197.00 | 197.00 | 41,647 |
| 2023-05-26 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2023-05-25 | 200.00 | 200.00 | 179.00 | 199.00 | 199.00 | 1,248 |
| 2023-05-24 | 190.00 | 200.00 | 190.00 | 200.00 | 200.00 | 1,000,000 |
| 2023-05-23 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 8,617 |
| 2023-05-22 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,670 |
| 2023-05-19 | 203.00 | 203.00 | 199.00 | 200.00 | 200.00 | 41,000 |
| 2023-05-18 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 19,400 |
| 2023-05-17 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2,239,671 |
| 2023-05-16 | 192.00 | 206.00 | 192.00 | 200.00 | 200.00 | 17,019 |
| 2023-05-15 | 212.00 | 212.00 | 195.00 | 198.00 | 198.00 | 149,244 |
| 2023-05-12 | 200.00 | 213.00 | 195.00 | 213.00 | 213.00 | 41,413 |
| 2023-05-11 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 5,000 |
| 2023-05-10 | 205.00 | 210.00 | 200.00 | 210.00 | 210.00 | 19,400 |
| 2023-05-09 | 200.00 | 212.00 | 200.00 | 210.00 | 210.00 | 294,737 |
| 2023-05-08 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 5,000 |
| 2023-05-05 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 8,703 |
| 2023-05-04 | 212.00 | 213.00 | 191.00 | 213.00 | 213.00 | 50,620 |
| 2023-05-03 | 202.00 | 213.00 | 196.00 | 213.00 | 213.00 | 442,317 |
| 2023-05-02 | 213.00 | 213.00 | 200.00 | 213.00 | 213.00 | 113,255 |
| 2023-04-28 | 210.00 | 213.00 | 209.00 | 213.00 | 213.00 | 32,334 |
| 2023-04-26 | 205.00 | 205.00 | 195.00 | 195.00 | 195.00 | 57,251 |
| 2023-04-25 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2023-04-24 | 200.00 | 209.00 | 200.00 | 209.00 | 209.00 | 48,184 |
| 2023-04-21 | 206.00 | 217.00 | 200.00 | 200.00 | 200.00 | 96,838 |
| 2023-04-20 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | 25,000 |
| 2023-04-19 | 211.00 | 211.00 | 210.00 | 210.00 | 210.00 | 55,159 |
| 2023-04-18 | 220.00 | 220.00 | 207.00 | 210.00 | 210.00 | 16,475 |
| 2023-04-17 | 211.00 | 215.00 | 210.00 | 210.00 | 210.00 | 84,126 |
| 2023-04-14 | 220.00 | 220.00 | 210.00 | 211.00 | 211.00 | 20,512 |
| 2023-04-13 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 30,018 |
| 2023-04-12 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2023-04-11 | 216.00 | 216.00 | 206.00 | 216.00 | 216.00 | 13,041 |
| 2023-04-06 | 212.00 | 212.00 | 205.00 | 206.00 | 206.00 | 49,808 |
| 2023-04-05 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2023-04-04 | 212.00 | 255.00 | 212.00 | 255.00 | 255.00 | 60,534 |
| 2023-04-03 | 211.00 | 212.00 | 210.00 | 210.00 | 210.00 | 17,644 |
| 2023-03-31 | 207.00 | 210.00 | 200.00 | 200.00 | 200.00 | 50,092 |
| 2023-03-30 | 200.00 | 213.00 | 190.00 | 210.00 | 210.00 | 59,980 |
| 2023-03-29 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 60,000 |
| 2023-03-28 | 211.00 | 213.00 | 175.00 | 213.00 | 213.00 | 128,160 |
| 2023-03-27 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-03-24 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 20,325 |
| 2023-03-23 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-03-22 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-03-20 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 105,603 |
| 2023-03-17 | 221.00 | 221.00 | 214.00 | 214.00 | 214.00 | 115,232 |
| 2023-03-16 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 1,002 |
| 2023-03-15 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 20,100 |
| 2023-03-14 | 225.00 | 236.00 | 225.00 | 236.00 | 236.00 | 29,394 |
| 2023-03-13 | 222.00 | 227.00 | 222.00 | 227.00 | 227.00 | 5,000 |
| 2023-03-10 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 1,268 |
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.