York Timber Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 190.00 | 197.00 | 190.00 | 197.00 | 197.00 | 741,417 |
| 2026-04-23 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-04-22 | 191.00 | 192.00 | 190.00 | 190.00 | 190.00 | 180,529 |
| 2026-04-21 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | 37,648 |
| 2026-04-20 | 193.00 | 193.00 | 191.00 | 193.00 | 193.00 | 65,060 |
| 2026-04-17 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2026-04-16 | 190.00 | 191.00 | 190.00 | 191.00 | 191.00 | 8,495 |
| 2026-04-15 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | 25,929 |
| 2026-04-14 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | 98,330 |
| 2026-04-13 | 189.00 | 189.00 | 181.00 | 181.00 | 181.00 | 61,232 |
| 2026-04-10 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | 63,210 |
| 2026-04-09 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | 614 |
| 2026-04-08 | 194.00 | 194.00 | 190.00 | 194.00 | 194.00 | 100,029 |
| 2026-04-07 | 194.00 | 194.00 | 190.00 | 194.00 | 194.00 | 63,550 |
| 2026-04-02 | 192.00 | 194.00 | 185.00 | 194.00 | 194.00 | 73,057 |
| 2026-04-01 | 185.00 | 191.00 | 176.00 | 190.00 | 190.00 | 111,410 |
| 2026-03-31 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 5,000 |
| 2026-03-30 | 180.00 | 186.00 | 180.00 | 181.00 | 181.00 | 61,873 |
| 2026-03-27 | 187.00 | 200.00 | 187.00 | 190.00 | 190.00 | 31,020 |
| 2026-03-26 | 180.00 | 187.00 | 180.00 | 187.00 | 187.00 | 43,668 |
| 2026-03-25 | 180.00 | 185.00 | 180.00 | 180.00 | 180.00 | 116,314 |
| 2026-03-24 | 180.00 | 190.00 | 180.00 | 180.00 | 180.00 | 338,415 |
| 2026-03-23 | 187.00 | 195.00 | 175.00 | 195.00 | 195.00 | 90,673 |
| 2026-03-20 | 190.00 | 190.00 | 185.00 | 187.00 | 187.00 | 54,471 |
| 2026-03-19 | 219.00 | 219.00 | 207.00 | 207.00 | 207.00 | 7,340 |
| 2026-03-18 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | 104,129 |
| 2026-03-17 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 6,143 |
| 2026-03-16 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-03-13 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | 164,894 |
| 2026-03-12 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2026-03-11 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 53,666 |
| 2026-03-10 | 213.00 | 213.00 | 205.00 | 205.00 | 205.00 | 1,415 |
| 2026-03-09 | 213.00 | 213.00 | 205.00 | 205.00 | 205.00 | 1,218 |
| 2026-03-06 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2026-03-05 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 7,000 |
| 2026-03-04 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 48,108 |
| 2026-03-03 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | 13,864 |
| 2026-03-02 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-02-27 | 202.00 | 210.00 | 200.00 | 210.00 | 210.00 | 59,901 |
| 2026-02-26 | 205.00 | 208.00 | 200.00 | 200.00 | 200.00 | 78,231 |
| 2026-02-25 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | 40,687 |
| 2026-02-24 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | 9,065 |
| 2026-02-23 | 225.00 | 227.00 | 220.00 | 220.00 | 220.00 | 40,781 |
| 2026-02-20 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 5,153 |
| 2026-02-19 | 230.00 | 230.00 | 224.00 | 225.00 | 225.00 | 16,600 |
| 2026-02-18 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2026-02-17 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1,213 |
| 2026-02-16 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | 17,963 |
| 2026-02-13 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-02-12 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | 79,723 |
| 2026-02-11 | 230.00 | 238.00 | 230.00 | 238.00 | 238.00 | 40,500 |
| 2026-02-10 | 221.00 | 239.00 | 200.00 | 239.00 | 239.00 | 78,203 |
| 2026-02-09 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 19,947 |
| 2026-02-06 | 234.00 | 239.00 | 221.00 | 239.00 | 239.00 | 20,530 |
| 2026-02-05 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 6,535 |
| 2026-02-04 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | 22,788 |
| 2026-02-03 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 1,975 |
| 2026-02-02 | 221.00 | 222.00 | 221.00 | 221.00 | 221.00 | 41,201 |
| 2026-01-30 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 10,367 |
| 2026-01-29 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 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.