York Timber Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 280.00 | 280.00 | 272.00 | 275.00 | 253.32 | 45,688 |
| 2022-03-23 | 280.00 | 280.00 | 273.00 | 280.00 | 257.93 | 48,689 |
| 2022-03-22 | 280.00 | 287.00 | 276.00 | 276.00 | 254.24 | 81,263 |
| 2022-03-18 | 290.00 | 294.00 | 273.00 | 280.00 | 257.93 | 46,324 |
| 2022-03-17 | 299.00 | 300.00 | 272.00 | 272.00 | 250.56 | 755,074 |
| 2022-03-16 | 300.00 | 300.00 | 300.00 | 300.00 | 276.35 | 6,513 |
| 2022-03-15 | 293.00 | 297.00 | 285.00 | 290.00 | 267.14 | 41,291 |
| 2022-03-14 | 310.00 | 310.00 | 310.00 | 310.00 | 285.56 | 814 |
| 2022-03-11 | 320.00 | 320.00 | 320.00 | 320.00 | 294.78 | 92,273 |
| 2022-03-10 | 320.00 | 320.00 | 320.00 | 320.00 | 294.78 | 217,739 |
| 2022-03-09 | 324.00 | 325.00 | 320.00 | 320.00 | 294.78 | 100,757 |
| 2022-03-08 | 290.00 | 294.00 | 290.00 | 294.00 | 270.82 | 10,370 |
| 2022-03-07 | 295.00 | 295.00 | 294.00 | 294.00 | 270.82 | 41,448 |
| 2022-03-04 | 295.00 | 295.00 | 294.00 | 294.00 | 270.82 | 19,862 |
| 2022-03-03 | 295.00 | 300.00 | 295.00 | 300.00 | 276.35 | 342,098 |
| 2022-03-02 | 300.00 | 300.00 | 293.00 | 300.00 | 276.35 | 183,559 |
| 2022-03-01 | 300.00 | 305.00 | 296.00 | 300.00 | 276.35 | 96,999 |
| 2022-02-28 | 296.00 | 300.00 | 295.00 | 299.00 | 275.43 | 96,764 |
| 2022-02-25 | 301.00 | 301.00 | 296.00 | 296.00 | 272.67 | 156,018 |
| 2022-02-24 | 305.00 | 305.00 | 291.00 | 301.00 | 277.27 | 128,322 |
| 2022-02-23 | 313.00 | 324.00 | 301.00 | 301.00 | 277.27 | 148,318 |
| 2022-02-22 | 326.00 | 326.00 | 300.00 | 310.00 | 285.56 | 205,672 |
| 2022-02-21 | 335.00 | 344.00 | 326.00 | 326.00 | 300.30 | 5,752 |
| 2022-02-18 | 335.00 | 340.00 | 325.00 | 335.00 | 308.59 | 214,132 |
| 2022-02-17 | 356.00 | 356.00 | 325.00 | 347.00 | 319.65 | 161,624 |
| 2022-02-16 | 356.00 | 356.00 | 356.00 | 356.00 | 327.94 | 24,739 |
| 2022-02-15 | 351.00 | 356.00 | 341.00 | 349.00 | 321.49 | 102,470 |
| 2022-02-14 | 365.00 | 369.00 | 360.00 | 360.00 | 331.62 | 27,375 |
| 2022-02-11 | 370.00 | 370.00 | 360.00 | 360.00 | 331.62 | 17,831 |
| 2022-02-10 | 365.00 | 365.00 | 362.00 | 362.00 | 333.46 | 236,720 |
| 2022-02-09 | 362.00 | 370.00 | 362.00 | 370.00 | 340.83 | 2,216 |
| 2022-02-08 | 371.00 | 371.00 | 361.00 | 365.00 | 336.23 | 46,362 |
| 2022-02-07 | 362.00 | 371.00 | 362.00 | 371.00 | 341.76 | 57,862 |
| 2022-02-04 | 385.00 | 385.00 | 385.00 | 385.00 | 354.65 | 0 |
| 2022-02-03 | 385.00 | 385.00 | 385.00 | 385.00 | 354.65 | 0 |
| 2022-02-02 | 367.00 | 385.00 | 360.00 | 385.00 | 354.65 | 27,943 |
| 2022-02-01 | 393.00 | 393.00 | 365.00 | 390.00 | 359.26 | 5,222 |
| 2022-01-31 | 360.00 | 365.00 | 360.00 | 365.00 | 336.23 | 1,302 |
| 2022-01-28 | 360.00 | 360.00 | 360.00 | 360.00 | 331.62 | 54 |
| 2022-01-27 | 393.00 | 400.00 | 393.00 | 393.00 | 362.02 | 35,732 |
| 2022-01-26 | 385.00 | 390.00 | 380.00 | 390.00 | 359.26 | 48,062 |
| 2022-01-25 | 389.00 | 389.00 | 385.00 | 387.00 | 356.49 | 5,698 |
| 2022-01-24 | 395.00 | 395.00 | 380.00 | 395.00 | 363.86 | 65,275 |
| 2022-01-21 | 400.00 | 400.00 | 395.00 | 395.00 | 363.86 | 94,667 |
| 2022-01-20 | 385.00 | 400.00 | 385.00 | 396.00 | 364.78 | 90,467 |
| 2022-01-19 | 389.00 | 395.00 | 389.00 | 395.00 | 363.86 | 28,896 |
| 2022-01-18 | 394.00 | 395.00 | 394.00 | 395.00 | 363.86 | 13,268 |
| 2022-01-17 | 394.00 | 395.00 | 391.00 | 395.00 | 363.86 | 3,671 |
| 2022-01-14 | 390.00 | 394.00 | 390.00 | 394.00 | 362.94 | 1,195 |
| 2022-01-13 | 386.00 | 390.00 | 386.00 | 390.00 | 359.26 | 10,318 |
| 2022-01-12 | 385.00 | 385.00 | 385.00 | 385.00 | 354.65 | 41,404 |
| 2022-01-11 | 393.00 | 395.00 | 385.00 | 385.00 | 354.65 | 55,281 |
| 2022-01-10 | 395.00 | 395.00 | 385.00 | 385.00 | 354.65 | 18,845 |
| 2022-01-07 | 394.00 | 395.00 | 385.00 | 385.00 | 354.65 | 3,297 |
| 2022-01-06 | 390.00 | 390.00 | 385.00 | 385.00 | 354.65 | 175,707 |
| 2022-01-05 | 400.00 | 400.00 | 390.00 | 396.00 | 364.78 | 50,919 |
| 2022-01-04 | 385.00 | 400.00 | 370.00 | 397.00 | 365.71 | 32,857 |
| 2022-01-03 | 380.00 | 385.00 | 380.00 | 385.00 | 354.65 | 70,133 |
| 2021-12-31 | 375.00 | 375.00 | 375.00 | 375.00 | 345.44 | 0 |
| 2021-12-30 | 361.00 | 375.00 | 360.00 | 375.00 | 345.44 | 19,544 |
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.