Zinc of Ireland NL (ZMI.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0100

+0.0010

(+11.11%)

At close: 03:56PM AEST

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
25 July 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,853
24 July 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
23 July 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
22 July 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 July 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
18 July 2024	0.0110	0.0110	0.0110	0.0110	0.0110	6,456
17 July 2024	0.0100	0.0100	0.0100	0.0100	0.0100	290,638
16 July 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
15 July 2024	0.0110	0.0110	0.0110	0.0110	0.0110	58,959
12 July 2024	0.0110	0.0110	0.0110	0.0110	0.0110	10,000
11 July 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
10 July 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
09 July 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
08 July 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
05 July 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
04 July 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
03 July 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
02 July 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
01 July 2024	0.0110	0.0110	0.0110	0.0110	0.0110	68,245
28 June 2024	0.0120	0.0120	0.0110	0.0110	0.0110	122,664
27 June 2024	0.0110	0.0110	0.0110	0.0110	0.0110	271,213
26 June 2024	0.0110	0.0110	0.0110	0.0110	0.0110	5,454
25 June 2024	0.0120	0.0120	0.0110	0.0120	0.0120	110,904
24 June 2024	0.0110	0.0110	0.0110	0.0110	0.0110	5,000
21 June 2024	0.0110	0.0120	0.0110	0.0120	0.0120	15,916
20 June 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 June 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
18 June 2024	0.0120	0.0120	0.0110	0.0110	0.0110	624,789
17 June 2024	0.0120	0.0120	0.0120	0.0120	0.0120	17,500
14 June 2024	0.0120	0.0120	0.0120	0.0120	0.0120	4,691
13 June 2024	0.0120	0.0120	0.0120	0.0120	0.0120	500,000
12 June 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 June 2024	0.0130	0.0130	0.0130	0.0130	0.0130	41,053
07 June 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
06 June 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 June 2024	0.0150	0.0150	0.0130	0.0150	0.0150	848,333
04 June 2024	0.0150	0.0150	0.0150	0.0150	0.0150	110,405
03 June 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
31 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
30 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
29 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
28 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 May 2024	0.0160	0.0160	0.0150	0.0150	0.0150	276,183
24 May 2024	0.0160	0.0160	0.0160	0.0160	0.0160	4,354
23 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
21 May 2024	0.0150	0.0170	0.0150	0.0170	0.0170	527,757
20 May 2024	0.0160	0.0160	0.0160	0.0160	0.0160	200,000
17 May 2024	0.0160	0.0160	0.0160	0.0160	0.0160	150,000
16 May 2024	0.0160	0.0170	0.0160	0.0170	0.0170	264,274
15 May 2024	0.0140	0.0150	0.0140	0.0150	0.0150	544,984
14 May 2024	0.0140	0.0140	0.0140	0.0140	0.0140	222,107
13 May 2024	0.0130	0.0140	0.0130	0.0140	0.0140	208,864
10 May 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
09 May 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
08 May 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
07 May 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
06 May 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
03 May 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
02 May 2024	0.0130	0.0140	0.0130	0.0140	0.0140	53,027
01 May 2024	0.0130	0.0140	0.0120	0.0140	0.0140	302,046
30 Apr 2024	0.0140	0.0150	0.0140	0.0150	0.0150	105,629
29 Apr 2024	0.0160	0.0160	0.0130	0.0130	0.0130	354,275
26 Apr 2024	0.0160	0.0160	0.0120	0.0130	0.0130	1,089,218
24 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
23 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
19 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
18 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	35,000
17 Apr 2024	0.0130	0.0150	0.0130	0.0150	0.0150	127,599
16 Apr 2024	0.0140	0.0140	0.0130	0.0140	0.0140	1,059,310
15 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
12 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
11 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	779
10 Apr 2024	0.0150	0.0160	0.0150	0.0160	0.0160	76,248
09 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
08 Apr 2024	0.0160	0.0160	0.0140	0.0140	0.0140	216,669
05 Apr 2024	0.0150	0.0160	0.0150	0.0160	0.0160	545,716
04 Apr 2024	0.0150	0.0200	0.0150	0.0200	0.0200	603,940
03 Apr 2024	0.0170	0.0170	0.0160	0.0170	0.0170	198,820
02 Apr 2024	0.0170	0.0200	0.0170	0.0170	0.0170	377,007
28 Mar 2024	0.0170	0.0190	0.0170	0.0170	0.0170	1,761,280
27 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	93,750
26 Mar 2024	0.0130	0.0150	0.0130	0.0150	0.0150	272,776
25 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
22 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
21 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	6,667
20 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
19 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
18 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
15 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	39,190
14 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
11 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	40,700
07 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	37,000
06 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD103,694.64+1,380.98(+1.35%)

Zinc of Ireland NL (ZMI.AX)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
103,694.64
+1,380.98(+1.35%)