York Timber Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2025-10-29 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 11,696 |
| 2025-10-28 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | 4,373 |
| 2025-10-27 | 229.00 | 229.00 | 220.00 | 220.00 | 220.00 | 3,409 |
| 2025-10-24 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 95,952 |
| 2025-10-23 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 33,600 |
| 2025-10-22 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-10-21 | 212.00 | 216.00 | 210.00 | 216.00 | 216.00 | 19,034 |
| 2025-10-20 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 29,418 |
| 2025-10-17 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2025-10-16 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2025-10-15 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 3,400 |
| 2025-10-14 | 210.00 | 219.00 | 210.00 | 210.00 | 210.00 | 56,484 |
| 2025-10-13 | 219.00 | 219.00 | 210.00 | 210.00 | 210.00 | 19,507 |
| 2025-10-10 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 61,501 |
| 2025-10-09 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 23 |
| 2025-10-08 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-10-07 | 217.00 | 220.00 | 216.00 | 220.00 | 220.00 | 27,725 |
| 2025-10-06 | 216.00 | 217.00 | 216.00 | 217.00 | 217.00 | 36,281 |
| 2025-10-03 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 18,000 |
| 2025-10-02 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 500 |
| 2025-10-01 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 3,000 |
| 2025-09-30 | 221.00 | 221.00 | 210.00 | 216.00 | 216.00 | 126,241 |
| 2025-09-29 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 655 |
| 2025-09-26 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2025-09-25 | 248.00 | 248.00 | 211.00 | 211.00 | 211.00 | 294 |
| 2025-09-23 | 230.00 | 249.00 | 230.00 | 249.00 | 249.00 | 19,251 |
| 2025-09-22 | 209.00 | 250.00 | 209.00 | 249.00 | 249.00 | 837,006 |
| 2025-09-19 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 3,115 |
| 2025-09-18 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 30,610 |
| 2025-09-17 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 27,390 |
| 2025-09-16 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 171 |
| 2025-09-15 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 20,198 |
| 2025-09-12 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 12,062 |
| 2025-09-11 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 15,457 |
| 2025-09-10 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 7,892 |
| 2025-09-09 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 22,792 |
| 2025-09-08 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 122,628 |
| 2025-09-05 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2025-09-04 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 16,988 |
| 2025-09-03 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2025-09-02 | 207.00 | 208.00 | 205.00 | 208.00 | 208.00 | 72,402 |
| 2025-09-01 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 5,000 |
| 2025-08-29 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 10,000 |
| 2025-08-28 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2025-08-27 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2025-08-26 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 3,493 |
| 2025-08-25 | 205.00 | 207.00 | 205.00 | 205.00 | 205.00 | 9,831 |
| 2025-08-22 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | 4,469 |
| 2025-08-21 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2025-08-20 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2025-08-19 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 1,686 |
| 2025-08-18 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2025-08-15 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 58,762 |
| 2025-08-14 | 213.00 | 213.00 | 205.00 | 205.00 | 205.00 | 565 |
| 2025-08-13 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 875 |
| 2025-08-12 | 206.00 | 214.00 | 205.00 | 214.00 | 214.00 | 4,818 |
| 2025-08-11 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2025-08-08 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 6,382 |
| 2025-08-07 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 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.