York Timber Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 13,800 |
| 2025-08-05 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 5,479 |
| 2025-08-04 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 140 |
| 2025-08-01 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-07-31 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-07-30 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 38,089 |
| 2025-07-29 | 202.00 | 214.00 | 202.00 | 214.00 | 214.00 | 47,883 |
| 2025-07-28 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 100 |
| 2025-07-25 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-07-24 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 22,743 |
| 2025-07-23 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 36,912 |
| 2025-07-22 | 196.00 | 210.00 | 192.00 | 210.00 | 210.00 | 97,946 |
| 2025-07-21 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | 83,272 |
| 2025-07-18 | 204.00 | 205.00 | 204.00 | 205.00 | 205.00 | 166,310 |
| 2025-07-17 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2025-07-16 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 5,634 |
| 2025-07-15 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 4,517 |
| 2025-07-14 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 991 |
| 2025-07-11 | 203.00 | 204.00 | 203.00 | 204.00 | 204.00 | 1,056 |
| 2025-07-10 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2025-07-09 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2025-07-08 | 202.00 | 205.00 | 200.00 | 205.00 | 205.00 | 55,729 |
| 2025-07-07 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 50,000 |
| 2025-07-04 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2025-07-03 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 2,100 |
| 2025-07-02 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 275,628 |
| 2025-07-01 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 478,443 |
| 2025-06-30 | 196.00 | 200.00 | 196.00 | 200.00 | 200.00 | 70,758 |
| 2025-06-27 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 49,033 |
| 2025-06-26 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 47,290 |
| 2025-06-25 | 195.00 | 200.00 | 190.00 | 200.00 | 200.00 | 30,934 |
| 2025-06-24 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 229 |
| 2025-06-23 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 5,206 |
| 2025-06-20 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 5,206 |
| 2025-06-19 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2025-06-18 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2025-06-17 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 18,360 |
| 2025-06-13 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-06-12 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 6,908 |
| 2025-06-11 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-06-10 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 7,942 |
| 2025-06-09 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 34,145 |
| 2025-06-06 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-06-05 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-06-04 | 195.00 | 200.00 | 190.00 | 190.00 | 190.00 | 129,046 |
| 2025-06-03 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | 215,758 |
| 2025-06-02 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 24,500 |
| 2025-05-30 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 10,000 |
| 2025-05-29 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 11,900 |
| 2025-05-28 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 321 |
| 2025-05-27 | 188.00 | 204.00 | 187.00 | 204.00 | 204.00 | 34,136 |
| 2025-05-26 | 197.00 | 204.00 | 186.00 | 204.00 | 204.00 | 87,563 |
| 2025-05-23 | 194.00 | 195.00 | 190.00 | 195.00 | 195.00 | 138,156 |
| 2025-05-22 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-05-21 | 189.00 | 192.00 | 189.00 | 192.00 | 192.00 | 10,833 |
| 2025-05-20 | 190.00 | 195.00 | 186.00 | 186.00 | 186.00 | 171,123 |
| 2025-05-19 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | 20,244 |
| 2025-05-16 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-05-15 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-05-14 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 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.