York Timber Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-05-13 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 502 |
| 2025-05-12 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 11,362 |
| 2025-05-09 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2025-05-08 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2025-05-07 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2025-05-06 | 190.00 | 206.00 | 190.00 | 206.00 | 206.00 | 71,080 |
| 2025-05-05 | 210.00 | 210.00 | 190.00 | 190.00 | 190.00 | 72,095 |
| 2025-05-02 | 209.00 | 210.00 | 207.00 | 207.00 | 207.00 | 12,893 |
| 2025-04-30 | 200.00 | 209.00 | 200.00 | 209.00 | 209.00 | 10,418 |
| 2025-04-29 | 199.00 | 204.00 | 199.00 | 204.00 | 204.00 | 20,642 |
| 2025-04-25 | 196.00 | 209.00 | 196.00 | 209.00 | 209.00 | 4,717 |
| 2025-04-24 | 198.00 | 199.00 | 196.00 | 196.00 | 196.00 | 17,175 |
| 2025-04-23 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 7,291 |
| 2025-04-22 | 197.00 | 209.00 | 197.00 | 209.00 | 209.00 | 9,788 |
| 2025-04-17 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 38,269 |
| 2025-04-16 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 5,141 |
| 2025-04-15 | 213.00 | 213.00 | 195.00 | 195.00 | 195.00 | 5,658 |
| 2025-04-14 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 2,304 |
| 2025-04-11 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 2,600 |
| 2025-04-10 | 199.00 | 199.00 | 190.00 | 195.00 | 195.00 | 54,850 |
| 2025-04-09 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 551 |
| 2025-04-08 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-04-07 | 202.00 | 202.00 | 175.00 | 181.00 | 181.00 | 260,445 |
| 2025-04-04 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2025-04-03 | 205.00 | 205.00 | 202.00 | 205.00 | 205.00 | 157,010 |
| 2025-04-02 | 215.00 | 217.00 | 206.00 | 206.00 | 206.00 | 147,691 |
| 2025-04-01 | 215.00 | 219.00 | 210.00 | 219.00 | 219.00 | 54,290 |
| 2025-03-31 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 11,984 |
| 2025-03-28 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-03-27 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-03-26 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 11,000 |
| 2025-03-25 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | 60,077 |
| 2025-03-24 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 501 |
| 2025-03-20 | 219.00 | 219.00 | 210.00 | 210.00 | 210.00 | 52,825 |
| 2025-03-19 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-03-18 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 2,500 |
| 2025-03-17 | 215.00 | 220.00 | 202.00 | 217.00 | 217.00 | 80,286 |
| 2025-03-14 | 208.00 | 211.00 | 208.00 | 210.00 | 210.00 | 674,895 |
| 2025-03-13 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 30,000 |
| 2025-03-12 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 46,414 |
| 2025-03-11 | 210.00 | 210.00 | 200.00 | 210.00 | 210.00 | 130,484 |
| 2025-03-10 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 15,000 |
| 2025-03-07 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-03-06 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | 11,040 |
| 2025-03-05 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 152,280 |
| 2025-03-04 | 227.00 | 227.00 | 220.00 | 220.00 | 220.00 | 14,094 |
| 2025-03-03 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 2,006 |
| 2025-02-28 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 10,000 |
| 2025-02-27 | 221.00 | 224.00 | 221.00 | 224.00 | 224.00 | 813 |
| 2025-02-26 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2025-02-25 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 2,914 |
| 2025-02-24 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 320 |
| 2025-02-21 | 221.00 | 229.00 | 221.00 | 229.00 | 229.00 | 10,415 |
| 2025-02-20 | 228.00 | 230.00 | 220.00 | 220.00 | 220.00 | 215,218 |
| 2025-02-19 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-02-18 | 221.00 | 230.00 | 221.00 | 230.00 | 230.00 | 17,194 |
| 2025-02-17 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 17,360 |
| 2025-02-14 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-02-13 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 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.