York Timber Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 238.00 | 238.00 | 221.00 | 221.00 | 221.00 | 8,342 |
| 2026-01-27 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2026-01-26 | 229.00 | 240.00 | 229.00 | 240.00 | 240.00 | 178,516 |
| 2026-01-23 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 105 |
| 2026-01-22 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1,788 |
| 2026-01-21 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 6,689,561 |
| 2026-01-20 | 221.00 | 230.00 | 221.00 | 230.00 | 230.00 | 29,558 |
| 2026-01-19 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-01-16 | 201.00 | 220.00 | 201.00 | 220.00 | 220.00 | 647,814 |
| 2026-01-15 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | 74,638 |
| 2026-01-14 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 54,999 |
| 2026-01-13 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | 29,873 |
| 2026-01-12 | 222.00 | 222.00 | 221.00 | 221.00 | 221.00 | 1,810,400 |
| 2026-01-09 | 230.00 | 230.00 | 220.00 | 220.00 | 220.00 | 78,632 |
| 2026-01-08 | 230.00 | 230.00 | 220.00 | 230.00 | 230.00 | 4,262 |
| 2026-01-07 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 104 |
| 2026-01-06 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 8,019 |
| 2026-01-05 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2026-01-02 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2025-12-31 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 10 |
| 2025-12-30 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 7,082 |
| 2025-12-29 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 23,070 |
| 2025-12-24 | 230.00 | 230.00 | 221.00 | 221.00 | 221.00 | 50,441 |
| 2025-12-23 | 233.00 | 235.00 | 228.00 | 235.00 | 235.00 | 34,960 |
| 2025-12-22 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 210 |
| 2025-12-19 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 25,000 |
| 2025-12-18 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 50,454 |
| 2025-12-17 | 219.00 | 234.00 | 219.00 | 222.00 | 222.00 | 219,096 |
| 2025-12-15 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 311 |
| 2025-12-12 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-12-11 | 220.00 | 221.00 | 220.00 | 220.00 | 220.00 | 501,574 |
| 2025-12-10 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 4,464 |
| 2025-12-09 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 17,325 |
| 2025-12-08 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 28,626 |
| 2025-12-05 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-12-04 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-12-03 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 33,000 |
| 2025-12-02 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | 6,561 |
| 2025-12-01 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 15,832 |
| 2025-11-28 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 1,191 |
| 2025-11-27 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 63 |
| 2025-11-26 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-11-25 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 5,376 |
| 2025-11-24 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-11-21 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-11-20 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 21,884 |
| 2025-11-19 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2025-11-18 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 250 |
| 2025-11-17 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 5,400 |
| 2025-11-14 | 225.00 | 225.00 | 220.00 | 221.00 | 221.00 | 28,116 |
| 2025-11-13 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 300 |
| 2025-11-12 | 227.00 | 227.00 | 225.00 | 225.00 | 225.00 | 5,145 |
| 2025-11-11 | 220.00 | 225.00 | 220.00 | 225.00 | 225.00 | 11,971 |
| 2025-11-10 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | 22,664 |
| 2025-11-07 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2025-11-06 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2025-11-05 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2025-11-04 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 2,863 |
| 2025-11-03 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 3,000 |
| 2025-10-31 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 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.