York Timber Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2024-11-13 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2024-11-12 | 201.00 | 212.00 | 201.00 | 212.00 | 212.00 | 36,413 |
| 2024-11-11 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 10,000 |
| 2024-11-08 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 745 |
| 2024-11-07 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-11-06 | 219.00 | 220.00 | 219.00 | 220.00 | 220.00 | 2,755 |
| 2024-11-05 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 21,339 |
| 2024-11-04 | 227.00 | 230.00 | 221.00 | 221.00 | 221.00 | 74,836 |
| 2024-11-01 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 2,000 |
| 2024-10-31 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 10,000 |
| 2024-10-30 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-10-29 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | 37,153 |
| 2024-10-28 | 220.00 | 229.00 | 220.00 | 229.00 | 229.00 | 5,543 |
| 2024-10-25 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 42,000 |
| 2024-10-24 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 2,170 |
| 2024-10-23 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 5,125 |
| 2024-10-22 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | 4,158 |
| 2024-10-21 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 86,776 |
| 2024-10-18 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-10-17 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 488,152 |
| 2024-10-16 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 171 |
| 2024-10-15 | 226.00 | 230.00 | 225.00 | 230.00 | 230.00 | 12,747 |
| 2024-10-14 | 230.00 | 230.00 | 225.00 | 228.00 | 228.00 | 55,552 |
| 2024-10-11 | 228.00 | 230.00 | 225.00 | 230.00 | 230.00 | 45,664 |
| 2024-10-10 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 15,000 |
| 2024-10-09 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-10-08 | 235.00 | 241.00 | 235.00 | 235.00 | 235.00 | 38,944 |
| 2024-10-07 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-10-04 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | 11,474 |
| 2024-10-03 | 237.00 | 240.00 | 237.00 | 237.00 | 237.00 | 3,000 |
| 2024-10-02 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 2,000 |
| 2024-10-01 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | 26,206 |
| 2024-09-30 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-09-27 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 2,000 |
| 2024-09-26 | 220.00 | 231.00 | 220.00 | 231.00 | 231.00 | 25,016 |
| 2024-09-25 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 1,629 |
| 2024-09-23 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 2,495 |
| 2024-09-20 | 225.00 | 239.00 | 225.00 | 239.00 | 239.00 | 60,094 |
| 2024-09-19 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-09-18 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 17,992 |
| 2024-09-17 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 872 |
| 2024-09-16 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0 |
| 2024-09-13 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 12,000 |
| 2024-09-12 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2024-09-11 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 404 |
| 2024-09-10 | 220.00 | 248.00 | 220.00 | 248.00 | 248.00 | 39,601 |
| 2024-09-09 | 216.00 | 216.00 | 215.00 | 216.00 | 216.00 | 50,206 |
| 2024-09-06 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 5,342 |
| 2024-09-05 | 222.00 | 234.00 | 215.00 | 215.00 | 215.00 | 107,349 |
| 2024-09-04 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2024-09-03 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 18,000 |
| 2024-09-02 | 216.00 | 217.00 | 216.00 | 217.00 | 217.00 | 4,750 |
| 2024-08-30 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 36,101 |
| 2024-08-29 | 225.00 | 229.00 | 225.00 | 225.00 | 225.00 | 67,555 |
| 2024-08-28 | 220.00 | 235.00 | 220.00 | 235.00 | 235.00 | 414,620 |
| 2024-08-27 | 215.00 | 220.00 | 215.00 | 215.00 | 215.00 | 546 |
| 2024-08-26 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-08-23 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-08-22 | 213.00 | 220.00 | 210.00 | 211.00 | 211.00 | 90,752 |
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.