York Timber Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-07-21 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 10,975 |
| 2026-07-20 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-07-17 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-07-16 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 193,928 |
| 2026-07-15 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 1,000 |
| 2026-07-14 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | 8,139 |
| 2026-07-13 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 2,211 |
| 2026-07-10 | 211.00 | 213.00 | 211.00 | 213.00 | 213.00 | 42,925 |
| 2026-07-09 | 209.00 | 211.00 | 209.00 | 211.00 | 211.00 | 2,215 |
| 2026-07-08 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2026-07-07 | 211.00 | 211.00 | 208.00 | 208.00 | 208.00 | 5,056 |
| 2026-07-06 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 449 |
| 2026-07-03 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 5,501 |
| 2026-07-02 | 205.00 | 207.00 | 205.00 | 205.00 | 205.00 | 10,332 |
| 2026-07-01 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2026-06-30 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 307 |
| 2026-06-29 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 4,000 |
| 2026-06-26 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 78,000 |
| 2026-06-25 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 6,375 |
| 2026-06-24 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2026-06-23 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2026-06-22 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2026-06-19 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 3,100 |
| 2026-06-18 | 202.00 | 202.00 | 201.00 | 201.00 | 201.00 | 3,150 |
| 2026-06-17 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 3,547 |
| 2026-06-15 | 192.00 | 193.00 | 192.00 | 193.00 | 193.00 | 4,636 |
| 2026-06-12 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1 |
| 2026-06-11 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1,424 |
| 2026-06-10 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 8,452 |
| 2026-06-09 | 190.00 | 205.00 | 190.00 | 205.00 | 205.00 | 12,855 |
| 2026-06-08 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 1,615 |
| 2026-06-05 | 209.00 | 210.00 | 209.00 | 209.00 | 209.00 | 235,232 |
| 2026-06-04 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1 |
| 2026-06-03 | 205.00 | 208.00 | 205.00 | 208.00 | 208.00 | 71,707 |
| 2026-06-02 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 7,338 |
| 2026-06-01 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 500 |
| 2026-05-29 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 542,191 |
| 2026-05-28 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2026-05-27 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 235 |
| 2026-05-26 | 193.00 | 209.00 | 192.00 | 192.00 | 192.00 | 34,834 |
| 2026-05-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-05-22 | 209.00 | 209.00 | 190.00 | 190.00 | 190.00 | 22,200 |
| 2026-05-21 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 480 |
| 2026-05-20 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 26,585 |
| 2026-05-19 | 191.00 | 209.00 | 191.00 | 209.00 | 209.00 | 15,460 |
| 2026-05-18 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2026-05-15 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1 |
| 2026-05-14 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | 84,136 |
| 2026-05-13 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | 5,628 |
| 2026-05-12 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 15,957 |
| 2026-05-11 | 208.00 | 210.00 | 195.00 | 210.00 | 210.00 | 33,003 |
| 2026-05-08 | 191.00 | 209.00 | 191.00 | 209.00 | 209.00 | 14,857 |
| 2026-05-07 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 3,229 |
| 2026-05-06 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 11,692 |
| 2026-05-05 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | 11,002 |
| 2026-05-04 | 187.00 | 190.00 | 185.00 | 190.00 | 190.00 | 34,516 |
| 2026-04-30 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1,978 |
| 2026-04-29 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2026-04-28 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
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.