York Timber Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 231.00 | 232.00 | 229.00 | 230.00 | 211.87 | 82,896 |
| 2022-12-08 | 232.00 | 232.00 | 230.00 | 230.00 | 211.87 | 11,398 |
| 2022-12-07 | 232.00 | 240.00 | 200.00 | 230.00 | 211.87 | 1,202,323 |
| 2022-12-06 | 255.00 | 255.00 | 233.00 | 233.00 | 214.63 | 281,322 |
| 2022-12-05 | 250.00 | 258.00 | 225.00 | 255.00 | 234.90 | 992,577 |
| 2022-12-02 | 261.00 | 270.00 | 260.00 | 260.00 | 239.50 | 104,432 |
| 2022-12-01 | 270.00 | 270.00 | 270.00 | 270.00 | 248.72 | 20,680 |
| 2022-11-30 | 270.00 | 270.00 | 270.00 | 270.00 | 248.72 | 0 |
| 2022-11-29 | 280.00 | 280.00 | 266.00 | 270.00 | 248.72 | 136,225 |
| 2022-11-28 | 275.00 | 289.00 | 265.00 | 265.00 | 244.11 | 1,184,197 |
| 2022-11-25 | 276.00 | 276.00 | 276.00 | 276.00 | 254.24 | 527 |
| 2022-11-24 | 276.00 | 276.00 | 276.00 | 276.00 | 254.24 | 9,824 |
| 2022-11-23 | 258.00 | 260.00 | 258.00 | 260.00 | 239.50 | 19,073 |
| 2022-11-22 | 278.00 | 278.00 | 278.00 | 278.00 | 256.09 | 914 |
| 2022-11-21 | 279.00 | 279.00 | 279.00 | 279.00 | 257.01 | 320 |
| 2022-11-18 | 255.00 | 255.00 | 255.00 | 255.00 | 234.90 | 0 |
| 2022-11-17 | 257.00 | 257.00 | 255.00 | 255.00 | 234.90 | 37,995 |
| 2022-11-16 | 245.00 | 260.00 | 245.00 | 260.00 | 239.50 | 16,283 |
| 2022-11-15 | 255.00 | 265.00 | 255.00 | 265.00 | 244.11 | 51,868 |
| 2022-11-14 | 263.00 | 263.00 | 260.00 | 260.00 | 239.50 | 16,283 |
| 2022-11-11 | 261.00 | 261.00 | 255.00 | 260.00 | 239.50 | 138,343 |
| 2022-11-10 | 260.00 | 270.00 | 260.00 | 260.00 | 239.50 | 40,708 |
| 2022-11-09 | 260.00 | 260.00 | 260.00 | 260.00 | 239.50 | 224,460 |
| 2022-11-08 | 260.00 | 260.00 | 260.00 | 260.00 | 239.50 | 15,795 |
| 2022-11-07 | 258.00 | 258.00 | 258.00 | 258.00 | 237.66 | 4,342 |
| 2022-11-04 | 279.00 | 279.00 | 258.00 | 258.00 | 237.66 | 758 |
| 2022-11-03 | 258.00 | 258.00 | 258.00 | 258.00 | 237.66 | 0 |
| 2022-11-02 | 258.00 | 258.00 | 258.00 | 258.00 | 237.66 | 0 |
| 2022-11-01 | 279.00 | 279.00 | 258.00 | 258.00 | 237.66 | 24,507 |
| 2022-10-31 | 260.00 | 260.00 | 260.00 | 260.00 | 239.50 | 0 |
| 2022-10-28 | 265.00 | 265.00 | 260.00 | 260.00 | 239.50 | 17,369 |
| 2022-10-27 | 260.00 | 260.00 | 260.00 | 260.00 | 239.50 | 0 |
| 2022-10-26 | 260.00 | 260.00 | 260.00 | 260.00 | 239.50 | 11,941 |
| 2022-10-25 | 262.00 | 275.00 | 260.00 | 260.00 | 239.50 | 42,440 |
| 2022-10-24 | 262.00 | 262.00 | 262.00 | 262.00 | 241.35 | 13,243 |
| 2022-10-21 | 260.00 | 262.00 | 260.00 | 262.00 | 241.35 | 12,985 |
| 2022-10-20 | 260.00 | 260.00 | 255.00 | 260.00 | 239.50 | 1,172,752 |
| 2022-10-19 | 260.00 | 260.00 | 260.00 | 260.00 | 239.50 | 108 |
| 2022-10-18 | 266.00 | 275.00 | 262.00 | 275.00 | 253.32 | 8,008 |
| 2022-10-17 | 258.00 | 258.00 | 258.00 | 258.00 | 237.66 | 2,171 |
| 2022-10-14 | 260.00 | 260.00 | 260.00 | 260.00 | 239.50 | 0 |
| 2022-10-13 | 257.00 | 260.00 | 257.00 | 260.00 | 239.50 | 42,047 |
| 2022-10-12 | 257.00 | 257.00 | 257.00 | 257.00 | 236.74 | 0 |
| 2022-10-11 | 257.00 | 260.00 | 257.00 | 257.00 | 236.74 | 9,671 |
| 2022-10-10 | 265.00 | 280.00 | 255.00 | 255.00 | 234.90 | 6,849 |
| 2022-10-07 | 265.00 | 265.00 | 265.00 | 265.00 | 244.11 | 0 |
| 2022-10-06 | 265.00 | 265.00 | 265.00 | 265.00 | 244.11 | 0 |
| 2022-10-05 | 255.00 | 265.00 | 255.00 | 265.00 | 244.11 | 8,348 |
| 2022-10-04 | 265.00 | 265.00 | 256.00 | 265.00 | 244.11 | 5,676 |
| 2022-10-03 | 260.00 | 260.00 | 260.00 | 260.00 | 239.50 | 10,855 |
| 2022-09-30 | 260.00 | 260.00 | 260.00 | 260.00 | 239.50 | 32,567 |
| 2022-09-29 | 255.00 | 255.00 | 255.00 | 255.00 | 234.90 | 4,342 |
| 2022-09-28 | 265.00 | 265.00 | 265.00 | 265.00 | 244.11 | 770 |
| 2022-09-27 | 265.00 | 265.00 | 255.00 | 265.00 | 244.11 | 4,671 |
| 2022-09-26 | 261.00 | 261.00 | 255.00 | 255.00 | 234.90 | 64,890 |
| 2022-09-23 | 261.00 | 261.00 | 261.00 | 261.00 | 240.43 | 52,072 |
| 2022-09-22 | 257.00 | 260.00 | 256.00 | 260.00 | 239.50 | 16,802 |
| 2022-09-21 | 260.00 | 260.00 | 255.00 | 255.00 | 234.90 | 49,928 |
| 2022-09-20 | 251.00 | 259.00 | 250.00 | 253.00 | 233.06 | 23,131 |
| 2022-09-19 | 255.00 | 260.00 | 255.00 | 260.00 | 239.50 | 67,305 |
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.