York Timber Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 260.00 | 260.00 | 260.00 | 260.00 | 239.50 | 5,427 |
| 2022-09-15 | 267.00 | 267.00 | 267.00 | 267.00 | 245.95 | 0 |
| 2022-09-14 | 267.00 | 267.00 | 267.00 | 267.00 | 245.95 | 0 |
| 2022-09-13 | 254.00 | 267.00 | 254.00 | 267.00 | 245.95 | 9,697 |
| 2022-09-12 | 270.00 | 274.00 | 251.00 | 251.00 | 231.21 | 75,399 |
| 2022-09-09 | 260.00 | 267.00 | 255.00 | 256.00 | 235.82 | 62,244 |
| 2022-09-08 | 252.00 | 264.00 | 252.00 | 264.00 | 243.19 | 1,411 |
| 2022-09-07 | 253.00 | 265.00 | 253.00 | 265.00 | 244.11 | 11,941 |
| 2022-09-06 | 265.00 | 265.00 | 253.00 | 253.00 | 233.06 | 12,201 |
| 2022-09-05 | 257.00 | 257.00 | 257.00 | 257.00 | 236.74 | 4,125 |
| 2022-09-02 | 251.00 | 251.00 | 251.00 | 251.00 | 231.21 | 0 |
| 2022-09-01 | 262.00 | 262.00 | 251.00 | 251.00 | 231.21 | 20,697 |
| 2022-08-31 | 265.00 | 265.00 | 265.00 | 265.00 | 244.11 | 0 |
| 2022-08-30 | 275.00 | 275.00 | 265.00 | 265.00 | 244.11 | 9,445 |
| 2022-08-29 | 278.00 | 278.00 | 278.00 | 278.00 | 256.09 | 0 |
| 2022-08-26 | 274.00 | 278.00 | 262.00 | 278.00 | 256.09 | 41,462 |
| 2022-08-25 | 273.00 | 275.00 | 260.00 | 275.00 | 253.32 | 36,534 |
| 2022-08-24 | 274.00 | 274.00 | 273.00 | 273.00 | 251.48 | 3,990 |
| 2022-08-23 | 274.00 | 274.00 | 273.00 | 273.00 | 251.48 | 2,679 |
| 2022-08-22 | 265.00 | 279.00 | 265.00 | 265.00 | 244.11 | 7,696 |
| 2022-08-19 | 261.00 | 270.00 | 261.00 | 270.00 | 248.72 | 40,191 |
| 2022-08-18 | 280.00 | 280.00 | 270.00 | 270.00 | 248.72 | 902 |
| 2022-08-17 | 285.00 | 297.00 | 280.00 | 280.00 | 257.93 | 12,627 |
| 2022-08-16 | 280.00 | 280.00 | 278.00 | 278.00 | 256.09 | 5,432 |
| 2022-08-15 | 294.00 | 294.00 | 278.00 | 279.00 | 257.01 | 498 |
| 2022-08-12 | 281.00 | 281.00 | 278.00 | 278.00 | 256.09 | 12,050 |
| 2022-08-11 | 272.00 | 284.00 | 272.00 | 278.00 | 256.09 | 11,613 |
| 2022-08-10 | 294.00 | 294.00 | 272.00 | 272.00 | 250.56 | 5,843 |
| 2022-08-08 | 298.00 | 298.00 | 266.00 | 285.00 | 262.53 | 30,613 |
| 2022-08-05 | 298.00 | 298.00 | 298.00 | 298.00 | 274.51 | 670 |
| 2022-08-04 | 298.00 | 298.00 | 298.00 | 298.00 | 274.51 | 1,303 |
| 2022-08-03 | 300.00 | 300.00 | 300.00 | 300.00 | 276.35 | 9,373 |
| 2022-08-02 | 305.00 | 305.00 | 295.00 | 300.00 | 276.35 | 8,775 |
| 2022-08-01 | 300.00 | 300.00 | 291.00 | 298.00 | 274.51 | 148,999 |
| 2022-07-29 | 297.00 | 297.00 | 275.00 | 285.00 | 262.53 | 2,531 |
| 2022-07-28 | 277.00 | 298.00 | 277.00 | 298.00 | 274.51 | 42,994 |
| 2022-07-27 | 263.00 | 299.00 | 263.00 | 280.00 | 257.93 | 103,666 |
| 2022-07-26 | 250.00 | 258.00 | 247.00 | 258.00 | 237.66 | 151,554 |
| 2022-07-25 | 246.00 | 250.00 | 245.00 | 250.00 | 230.29 | 22,040 |
| 2022-07-22 | 250.00 | 250.00 | 246.00 | 249.00 | 229.37 | 10,104 |
| 2022-07-21 | 245.00 | 249.00 | 245.00 | 245.00 | 225.69 | 53,055 |
| 2022-07-20 | 241.00 | 260.00 | 241.00 | 258.00 | 237.66 | 15,606 |
| 2022-07-19 | 247.00 | 250.00 | 246.00 | 250.00 | 230.29 | 5,684 |
| 2022-07-18 | 252.00 | 259.00 | 248.00 | 248.00 | 228.45 | 321,634 |
| 2022-07-15 | 250.00 | 254.00 | 247.00 | 247.00 | 227.53 | 23,913 |
| 2022-07-14 | 247.00 | 247.00 | 247.00 | 247.00 | 227.53 | 0 |
| 2022-07-13 | 246.00 | 252.00 | 246.00 | 247.00 | 227.53 | 18,666 |
| 2022-07-12 | 250.00 | 254.00 | 250.00 | 254.00 | 233.98 | 56,455 |
| 2022-07-11 | 249.00 | 250.00 | 248.00 | 250.00 | 230.29 | 13,343 |
| 2022-07-08 | 250.00 | 254.00 | 247.00 | 254.00 | 233.98 | 72,497 |
| 2022-07-07 | 250.00 | 254.00 | 247.00 | 254.00 | 233.98 | 10,152 |
| 2022-07-06 | 245.00 | 250.00 | 245.00 | 250.00 | 230.29 | 65,512 |
| 2022-07-05 | 279.00 | 279.00 | 245.00 | 250.00 | 230.29 | 107,815 |
| 2022-07-04 | 245.00 | 250.00 | 245.00 | 250.00 | 230.29 | 50,704 |
| 2022-07-01 | 250.00 | 250.00 | 245.00 | 250.00 | 230.29 | 41,029 |
| 2022-06-30 | 246.00 | 246.00 | 245.00 | 246.00 | 226.61 | 234,299 |
| 2022-06-29 | 245.00 | 252.00 | 245.00 | 252.00 | 232.14 | 78,269 |
| 2022-06-28 | 265.00 | 265.00 | 250.00 | 255.00 | 234.90 | 62,363 |
| 2022-06-27 | 255.00 | 255.00 | 255.00 | 255.00 | 234.90 | 0 |
| 2022-06-24 | 248.00 | 255.00 | 248.00 | 255.00 | 234.90 | 22,345 |
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.