York Timber Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | 22,019 |
| 2023-03-08 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 577,964 |
| 2023-03-07 | 225.00 | 240.00 | 220.00 | 227.00 | 227.00 | 804,070 |
| 2023-03-06 | 221.00 | 225.00 | 220.00 | 225.00 | 225.00 | 1,252,642 |
| 2023-03-03 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 11,325 |
| 2023-03-02 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-03-01 | 250.00 | 250.00 | 229.00 | 250.00 | 250.00 | 22,911 |
| 2023-02-28 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 20,363 |
| 2023-02-27 | 225.00 | 240.00 | 225.00 | 240.00 | 240.00 | 22,057 |
| 2023-02-24 | 227.00 | 227.00 | 225.00 | 225.00 | 225.00 | 62,137 |
| 2023-02-23 | 240.00 | 240.00 | 227.00 | 235.00 | 235.00 | 315,847 |
| 2023-02-22 | 228.00 | 240.00 | 228.00 | 240.00 | 240.00 | 30,615 |
| 2023-02-21 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 5,122 |
| 2023-02-20 | 240.00 | 245.00 | 220.00 | 240.00 | 240.00 | 154,467 |
| 2023-02-17 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 815 |
| 2023-02-16 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 81,300 |
| 2023-02-15 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-02-14 | 245.00 | 250.00 | 245.00 | 250.00 | 250.00 | 81,581 |
| 2023-02-13 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 200 |
| 2023-02-10 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 418 |
| 2023-02-09 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 8,000 |
| 2023-02-08 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2023-02-07 | 251.00 | 255.00 | 251.00 | 255.00 | 255.00 | 14,734 |
| 2023-02-06 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 1,219 |
| 2023-02-03 | 241.00 | 255.00 | 241.00 | 241.00 | 241.00 | 12,423 |
| 2023-02-02 | 260.00 | 260.00 | 245.00 | 260.00 | 260.00 | 195,691 |
| 2023-02-01 | 255.00 | 260.00 | 255.00 | 260.00 | 260.00 | 17,068 |
| 2023-01-31 | 250.00 | 257.00 | 241.00 | 243.00 | 243.00 | 35,016 |
| 2023-01-30 | 250.00 | 250.00 | 245.00 | 250.00 | 250.00 | 24,235 |
| 2023-01-27 | 259.00 | 259.00 | 251.00 | 251.00 | 251.00 | 26,488 |
| 2023-01-26 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 222,456 |
| 2023-01-25 | 255.00 | 257.00 | 250.00 | 257.00 | 257.00 | 10,842 |
| 2023-01-24 | 254.00 | 260.00 | 245.00 | 256.00 | 256.00 | 20,620 |
| 2023-01-23 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 14,000 |
| 2023-01-20 | 250.00 | 252.00 | 240.00 | 245.00 | 245.00 | 402,086 |
| 2023-01-19 | 250.00 | 250.00 | 241.00 | 241.00 | 241.00 | 382,103 |
| 2023-01-18 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 56,000 |
| 2023-01-17 | 254.00 | 255.00 | 250.00 | 250.00 | 250.00 | 1,060,854 |
| 2023-01-16 | 250.00 | 255.00 | 250.00 | 255.00 | 255.00 | 1,195,000 |
| 2023-01-13 | 245.00 | 260.00 | 244.00 | 245.00 | 245.00 | 50,000 |
| 2023-01-12 | 230.00 | 249.00 | 230.00 | 249.00 | 249.00 | 173,410 |
| 2023-01-11 | 223.00 | 235.00 | 215.00 | 225.00 | 225.00 | 1,183,704 |
| 2023-01-10 | 211.00 | 225.00 | 211.00 | 224.00 | 224.00 | 115,921 |
| 2023-01-09 | 220.00 | 225.00 | 208.00 | 220.00 | 220.00 | 396,063 |
| 2023-01-06 | 216.00 | 235.00 | 215.00 | 235.00 | 235.00 | 95,477 |
| 2023-01-05 | 212.00 | 230.00 | 212.00 | 230.00 | 230.00 | 323,725 |
| 2023-01-04 | 215.00 | 215.00 | 212.00 | 215.00 | 215.00 | 183,829 |
| 2023-01-03 | 209.00 | 228.00 | 209.00 | 225.00 | 225.00 | 231,962 |
| 2022-12-30 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-12-29 | 195.00 | 204.00 | 195.00 | 202.00 | 202.00 | 141,481 |
| 2022-12-28 | 201.00 | 205.00 | 201.00 | 205.00 | 205.00 | 37,500 |
| 2022-12-23 | 202.00 | 202.00 | 201.00 | 201.00 | 201.00 | 26,857 |
| 2022-12-22 | 210.00 | 210.00 | 190.00 | 199.00 | 199.00 | 51,014 |
| 2022-12-21 | 222.00 | 222.00 | 203.00 | 210.00 | 210.00 | 41,285 |
| 2022-12-20 | 210.00 | 227.00 | 205.00 | 224.00 | 224.00 | 28,570 |
| 2022-12-19 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 6,712 |
| 2022-12-15 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 5,000 |
| 2022-12-14 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | 7,195 |
| 2022-12-13 | 235.00 | 235.00 | 230.00 | 230.00 | 230.00 | 30,000 |
| 2022-12-12 | 236.00 | 255.00 | 236.00 | 237.00 | 218.32 | 54,922 |
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.