York Timber Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 370.00 | 375.00 | 363.00 | 364.00 | 335.31 | 219,652 |
| 2021-12-28 | 360.00 | 370.00 | 360.00 | 360.00 | 331.62 | 22,325 |
| 2021-12-24 | 360.00 | 370.00 | 360.00 | 370.00 | 340.83 | 13,731 |
| 2021-12-23 | 360.00 | 370.00 | 360.00 | 370.00 | 340.83 | 11,656 |
| 2021-12-22 | 370.00 | 370.00 | 370.00 | 370.00 | 340.83 | 3,326 |
| 2021-12-21 | 360.00 | 370.00 | 360.00 | 370.00 | 340.83 | 13,630 |
| 2021-12-20 | 370.00 | 370.00 | 370.00 | 370.00 | 340.83 | 0 |
| 2021-12-17 | 369.00 | 370.00 | 369.00 | 370.00 | 340.83 | 5,515 |
| 2021-12-15 | 360.00 | 360.00 | 360.00 | 360.00 | 331.62 | 16,452 |
| 2021-12-14 | 369.00 | 369.00 | 369.00 | 369.00 | 339.91 | 12,035 |
| 2021-12-13 | 359.00 | 370.00 | 355.00 | 370.00 | 340.83 | 220,076 |
| 2021-12-10 | 355.00 | 355.00 | 355.00 | 355.00 | 327.02 | 11,444 |
| 2021-12-09 | 350.00 | 355.00 | 345.00 | 350.00 | 322.41 | 43,859 |
| 2021-12-08 | 351.00 | 352.00 | 350.00 | 352.00 | 324.25 | 34,491 |
| 2021-12-07 | 351.00 | 355.00 | 351.00 | 355.00 | 327.02 | 3,645 |
| 2021-12-06 | 355.00 | 364.00 | 350.00 | 350.00 | 322.41 | 66,219 |
| 2021-12-03 | 345.00 | 351.00 | 344.00 | 351.00 | 323.33 | 3,982 |
| 2021-12-02 | 362.00 | 362.00 | 340.00 | 340.00 | 313.20 | 174,109 |
| 2021-12-01 | 360.00 | 365.00 | 360.00 | 365.00 | 336.23 | 202,357 |
| 2021-11-30 | 350.00 | 360.00 | 350.00 | 360.00 | 331.62 | 13,571 |
| 2021-11-29 | 343.00 | 347.00 | 342.00 | 345.00 | 317.80 | 53,149 |
| 2021-11-26 | 370.00 | 370.00 | 341.00 | 350.00 | 322.41 | 241,716 |
| 2021-11-25 | 372.00 | 372.00 | 372.00 | 372.00 | 342.68 | 10,596 |
| 2021-11-24 | 375.00 | 378.00 | 375.00 | 375.00 | 345.44 | 125,612 |
| 2021-11-23 | 375.00 | 378.00 | 375.00 | 375.00 | 345.44 | 90,829 |
| 2021-11-22 | 378.00 | 378.00 | 375.00 | 375.00 | 345.44 | 72,270 |
| 2021-11-19 | 379.00 | 380.00 | 379.00 | 380.00 | 350.05 | 79,727 |
| 2021-11-18 | 368.00 | 380.00 | 368.00 | 380.00 | 350.05 | 34,195 |
| 2021-11-17 | 375.00 | 375.00 | 375.00 | 375.00 | 345.44 | 0 |
| 2021-11-16 | 367.00 | 376.00 | 361.00 | 375.00 | 345.44 | 26,616 |
| 2021-11-15 | 367.00 | 372.00 | 367.00 | 367.00 | 338.07 | 32,264 |
| 2021-11-12 | 367.00 | 367.00 | 360.00 | 366.00 | 337.15 | 126,359 |
| 2021-11-11 | 405.00 | 405.00 | 385.00 | 385.00 | 354.65 | 82,374 |
| 2021-11-10 | 400.00 | 400.00 | 400.00 | 400.00 | 368.47 | 27,187 |
| 2021-11-09 | 409.00 | 409.00 | 386.00 | 409.00 | 376.76 | 95,420 |
| 2021-11-08 | 410.00 | 415.00 | 410.00 | 410.00 | 377.68 | 18,510 |
| 2021-11-05 | 399.00 | 420.00 | 378.00 | 410.00 | 377.68 | 492,898 |
| 2021-11-04 | 377.00 | 400.00 | 376.00 | 400.00 | 368.47 | 296,389 |
| 2021-11-03 | 350.00 | 375.00 | 345.00 | 375.00 | 345.44 | 323,765 |
| 2021-11-02 | 375.00 | 375.00 | 351.00 | 353.00 | 325.17 | 6,424 |
| 2021-10-29 | 350.00 | 375.00 | 350.00 | 375.00 | 345.44 | 84,073 |
| 2021-10-28 | 354.00 | 354.00 | 344.00 | 344.00 | 316.88 | 15,015 |
| 2021-10-27 | 355.00 | 360.00 | 346.00 | 346.00 | 318.73 | 25,432 |
| 2021-10-26 | 354.00 | 360.00 | 348.00 | 350.00 | 322.41 | 84,646 |
| 2021-10-25 | 350.00 | 365.00 | 341.00 | 345.00 | 317.80 | 252,192 |
| 2021-10-22 | 355.00 | 355.00 | 345.00 | 350.00 | 322.41 | 128,626 |
| 2021-10-21 | 350.00 | 350.00 | 340.00 | 340.00 | 313.20 | 157,979 |
| 2021-10-20 | 335.00 | 350.00 | 331.00 | 350.00 | 322.41 | 76,644 |
| 2021-10-19 | 333.00 | 345.00 | 333.00 | 335.00 | 308.59 | 15,352 |
← NewerPage 21 of 21 · 1,249 trading days
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.