York Timber Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-02-11 | 221.00 | 230.00 | 221.00 | 230.00 | 230.00 | 9,766 |
| 2025-02-10 | 230.00 | 230.00 | 225.00 | 230.00 | 230.00 | 966,908 |
| 2025-02-07 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 5,456 |
| 2025-02-06 | 230.00 | 230.00 | 224.00 | 230.00 | 230.00 | 294,173 |
| 2025-02-05 | 222.00 | 228.00 | 222.00 | 228.00 | 228.00 | 4,717 |
| 2025-02-04 | 229.00 | 230.00 | 222.00 | 222.00 | 222.00 | 21,014 |
| 2025-02-03 | 223.00 | 223.00 | 221.00 | 221.00 | 221.00 | 4,592 |
| 2025-01-31 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 2,000 |
| 2025-01-30 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 7,865 |
| 2025-01-29 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 100 |
| 2025-01-28 | 221.00 | 229.00 | 221.00 | 221.00 | 221.00 | 9,215 |
| 2025-01-27 | 222.00 | 230.00 | 221.00 | 221.00 | 221.00 | 105,729 |
| 2025-01-24 | 220.00 | 229.00 | 220.00 | 220.00 | 220.00 | 22,549 |
| 2025-01-23 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-01-22 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 50,000 |
| 2025-01-21 | 221.00 | 232.00 | 221.00 | 232.00 | 232.00 | 7,265 |
| 2025-01-20 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 324,443 |
| 2025-01-17 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 100,000 |
| 2025-01-16 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 100,000 |
| 2025-01-15 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2025-01-14 | 232.00 | 235.00 | 230.00 | 235.00 | 235.00 | 13,919 |
| 2025-01-13 | 222.00 | 230.00 | 222.00 | 230.00 | 230.00 | 36,427 |
| 2025-01-10 | 220.00 | 230.00 | 220.00 | 230.00 | 230.00 | 278,032 |
| 2025-01-09 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 12,000 |
| 2025-01-08 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-01-07 | 230.00 | 230.00 | 222.00 | 230.00 | 230.00 | 3,377 |
| 2025-01-06 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 50,000 |
| 2025-01-03 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-01-02 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 342 |
| 2024-12-31 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2024-12-30 | 224.00 | 230.00 | 222.00 | 222.00 | 222.00 | 16,119 |
| 2024-12-27 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-12-24 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-12-23 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-12-20 | 239.00 | 239.00 | 220.00 | 235.00 | 235.00 | 8,928 |
| 2024-12-19 | 221.00 | 239.00 | 221.00 | 239.00 | 239.00 | 50,901 |
| 2024-12-18 | 225.00 | 235.00 | 225.00 | 235.00 | 235.00 | 25,003 |
| 2024-12-17 | 225.00 | 235.00 | 225.00 | 235.00 | 235.00 | 77,977 |
| 2024-12-13 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 40,727 |
| 2024-12-12 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0 |
| 2024-12-11 | 230.00 | 231.00 | 230.00 | 231.00 | 231.00 | 101,316 |
| 2024-12-10 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | 112,433 |
| 2024-12-09 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | 9,884 |
| 2024-12-06 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-12-05 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-12-04 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 14,231 |
| 2024-12-03 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | 32,911 |
| 2024-12-02 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 49,989 |
| 2024-11-29 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-11-28 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-11-27 | 211.00 | 211.00 | 210.00 | 210.00 | 210.00 | 10,000 |
| 2024-11-26 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2024-11-25 | 212.00 | 213.00 | 212.00 | 213.00 | 213.00 | 11,980 |
| 2024-11-22 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1,000 |
| 2024-11-21 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 3,999 |
| 2024-11-20 | 225.00 | 230.00 | 212.00 | 228.00 | 228.00 | 68,000 |
| 2024-11-19 | 213.00 | 225.00 | 212.00 | 225.00 | 225.00 | 29,312 |
| 2024-11-18 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-11-15 | 215.00 | 215.00 | 211.00 | 211.00 | 211.00 | 20,720 |
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.