York Timber Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 247.00 | 247.00 | 245.00 | 246.00 | 226.61 | 108,666 |
| 2022-06-22 | 247.00 | 247.00 | 245.00 | 245.00 | 225.69 | 10,533 |
| 2022-06-21 | 246.00 | 250.00 | 245.00 | 250.00 | 230.29 | 77,159 |
| 2022-06-20 | 245.00 | 245.00 | 245.00 | 245.00 | 225.69 | 0 |
| 2022-06-17 | 245.00 | 245.00 | 245.00 | 245.00 | 225.69 | 277,737 |
| 2022-06-15 | 244.00 | 245.00 | 244.00 | 245.00 | 225.69 | 32,567 |
| 2022-06-14 | 245.00 | 245.00 | 245.00 | 245.00 | 225.69 | 0 |
| 2022-06-13 | 250.00 | 250.00 | 245.00 | 245.00 | 225.69 | 61,255 |
| 2022-06-10 | 250.00 | 265.00 | 250.00 | 250.00 | 230.29 | 407,467 |
| 2022-06-09 | 255.00 | 261.00 | 246.00 | 250.00 | 230.29 | 62,970 |
| 2022-06-08 | 250.00 | 276.00 | 250.00 | 250.00 | 230.29 | 286,964 |
| 2022-06-07 | 250.00 | 279.00 | 246.00 | 255.00 | 234.90 | 303,175 |
| 2022-06-06 | 250.00 | 259.00 | 245.00 | 259.00 | 238.58 | 13,576 |
| 2022-06-03 | 250.00 | 260.00 | 250.00 | 250.00 | 230.29 | 430,212 |
| 2022-06-02 | 260.00 | 268.00 | 255.00 | 255.00 | 234.90 | 586,428 |
| 2022-06-01 | 270.00 | 270.00 | 260.00 | 260.00 | 239.50 | 15,442 |
| 2022-05-31 | 260.00 | 262.00 | 241.00 | 255.00 | 234.90 | 113,404 |
| 2022-05-30 | 269.00 | 280.00 | 260.00 | 260.00 | 239.50 | 77,237 |
| 2022-05-27 | 256.00 | 257.00 | 256.00 | 257.00 | 236.74 | 2,280 |
| 2022-05-26 | 243.00 | 259.00 | 243.00 | 256.00 | 235.82 | 58,620 |
| 2022-05-25 | 289.00 | 289.00 | 250.00 | 250.00 | 230.29 | 113,403 |
| 2022-05-24 | 252.00 | 253.00 | 240.00 | 250.00 | 230.29 | 73,259 |
| 2022-05-23 | 252.00 | 252.00 | 252.00 | 252.00 | 232.14 | 5,970 |
| 2022-05-20 | 256.00 | 256.00 | 250.00 | 252.00 | 232.14 | 192,396 |
| 2022-05-19 | 255.00 | 255.00 | 255.00 | 255.00 | 234.90 | 15,992 |
| 2022-05-18 | 268.00 | 270.00 | 258.00 | 258.00 | 237.66 | 106,553 |
| 2022-05-17 | 260.00 | 270.00 | 250.00 | 270.00 | 248.72 | 34,208 |
| 2022-05-16 | 279.00 | 279.00 | 274.00 | 274.00 | 252.40 | 3,053 |
| 2022-05-13 | 269.00 | 280.00 | 268.00 | 280.00 | 257.93 | 66,697 |
| 2022-05-12 | 276.00 | 285.00 | 272.00 | 272.00 | 250.56 | 275,248 |
| 2022-05-11 | 295.00 | 295.00 | 290.00 | 290.00 | 267.14 | 43,725 |
| 2022-05-10 | 298.00 | 305.00 | 290.00 | 291.00 | 268.06 | 12,531 |
| 2022-05-09 | 295.00 | 296.00 | 295.00 | 295.00 | 271.75 | 38,157 |
| 2022-05-06 | 302.00 | 302.00 | 300.00 | 300.00 | 276.35 | 65,139 |
| 2022-05-05 | 305.00 | 306.00 | 305.00 | 305.00 | 280.96 | 7,381 |
| 2022-05-04 | 309.00 | 309.00 | 305.00 | 305.00 | 280.96 | 91,055 |
| 2022-05-03 | 321.00 | 321.00 | 296.00 | 309.00 | 284.64 | 39,153 |
| 2022-04-29 | 315.00 | 320.00 | 315.00 | 320.00 | 294.78 | 36,554 |
| 2022-04-28 | 315.00 | 315.00 | 315.00 | 315.00 | 290.17 | 1,066 |
| 2022-04-26 | 301.00 | 318.00 | 298.00 | 317.00 | 292.01 | 30,731 |
| 2022-04-25 | 300.00 | 316.00 | 300.00 | 310.00 | 285.56 | 141,977 |
| 2022-04-22 | 301.00 | 301.00 | 301.00 | 301.00 | 277.27 | 7,164 |
| 2022-04-21 | 305.00 | 305.00 | 305.00 | 305.00 | 280.96 | 4,189 |
| 2022-04-20 | 306.00 | 306.00 | 301.00 | 302.00 | 278.19 | 10,747 |
| 2022-04-19 | 302.00 | 302.00 | 302.00 | 302.00 | 278.19 | 0 |
| 2022-04-14 | 303.00 | 303.00 | 302.00 | 302.00 | 278.19 | 1,085 |
| 2022-04-13 | 302.00 | 302.00 | 302.00 | 302.00 | 278.19 | 0 |
| 2022-04-12 | 320.00 | 320.00 | 302.00 | 302.00 | 278.19 | 10,421 |
| 2022-04-11 | 334.00 | 334.00 | 320.00 | 320.00 | 294.78 | 2,468 |
| 2022-04-08 | 325.00 | 325.00 | 325.00 | 325.00 | 299.38 | 867 |
| 2022-04-07 | 344.00 | 344.00 | 320.00 | 325.00 | 299.38 | 17,934 |
| 2022-04-06 | 300.00 | 350.00 | 300.00 | 345.00 | 317.80 | 226,755 |
| 2022-04-05 | 338.00 | 338.00 | 337.00 | 337.00 | 310.44 | 2,693 |
| 2022-04-04 | 347.00 | 347.00 | 316.00 | 325.00 | 299.38 | 31,210 |
| 2022-04-01 | 306.00 | 325.00 | 298.00 | 325.00 | 299.38 | 6,447,459 |
| 2022-03-31 | 302.00 | 310.00 | 296.00 | 306.00 | 281.88 | 560,618 |
| 2022-03-30 | 300.00 | 302.00 | 292.00 | 302.00 | 278.19 | 59,312 |
| 2022-03-29 | 296.00 | 310.00 | 290.00 | 302.00 | 278.19 | 48,997 |
| 2022-03-28 | 285.00 | 285.00 | 285.00 | 285.00 | 262.53 | 9,147 |
| 2022-03-25 | 280.00 | 280.00 | 272.00 | 275.00 | 253.32 | 99,022 |
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.