Australia markets open in 8 hours 59 minutes

Zinc of Ireland NL (ZMI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03400.0000 (0.00%)
At close: 03:57PM AEDT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20220.03200.03500.02900.03400.0340783,992
08 Dec 20220.03200.03500.02900.03400.0340783,992
07 Dec 20220.03300.03400.03200.03400.0340673,827
06 Dec 20220.03600.03600.03600.03600.0360-
05 Dec 20220.03600.03600.03600.03600.0360-
02 Dec 20220.03600.03600.03600.03600.036014,750
01 Dec 20220.03600.03600.03300.03600.0360218,627
30 Nov 20220.03200.03200.03200.03200.03209,000
29 Nov 20220.03900.03900.03900.03900.0390-
28 Nov 20220.03900.03900.03900.03900.039050,000
25 Nov 20220.03400.03400.03400.03400.0340-
24 Nov 20220.03400.03400.03400.03400.0340-
23 Nov 20220.03400.03400.03400.03400.0340-
22 Nov 20220.03400.03400.03400.03400.0340-
21 Nov 20220.03400.03400.03400.03400.0340-
18 Nov 20220.03400.03400.03400.03400.0340-
17 Nov 20220.03400.03400.03400.03400.0340-
16 Nov 20220.03400.03400.03400.03400.0340-
15 Nov 20220.03400.03400.03400.03400.0340-
14 Nov 20220.03400.03400.03400.03400.0340-
11 Nov 20220.03400.03400.03400.03400.0340-
10 Nov 20220.03400.03400.03400.03400.034025,000
09 Nov 20220.03300.03300.03300.03300.033012,500
08 Nov 20220.03700.03700.03700.03700.0370-
07 Nov 20220.03700.03700.03700.03700.0370-
04 Nov 20220.03700.03700.03700.03700.0370-
03 Nov 20220.03700.03700.03700.03700.0370-
02 Nov 20220.04000.04000.03700.03700.0370165,655
01 Nov 20220.03500.04100.03500.04000.0400415,635
31 Oct 20220.03500.04000.03500.04000.040080,162
28 Oct 20220.04000.04000.04000.04000.0400-
27 Oct 20220.04000.04000.04000.04000.0400-
26 Oct 20220.04000.04000.04000.04000.0400-
25 Oct 20220.03600.04000.03600.04000.040050,000
24 Oct 20220.03900.03900.03900.03900.0390-
21 Oct 20220.03900.03900.03900.03900.0390-
20 Oct 20220.03900.03900.03900.03900.0390-
19 Oct 20220.03900.03900.03900.03900.0390-
18 Oct 20220.03900.03900.03900.03900.0390-
17 Oct 20220.03900.03900.03900.03900.0390-
14 Oct 20220.03900.03900.03900.03900.0390-
13 Oct 20220.03900.03900.03900.03900.0390-
12 Oct 20220.03900.03900.03900.03900.0390-
11 Oct 20220.03900.03900.03900.03900.0390-
10 Oct 20220.03600.03900.03600.03900.039050,062
07 Oct 20220.03900.03900.03900.03900.0390-
06 Oct 20220.03900.03900.03900.03900.0390-
05 Oct 20220.03900.03900.03900.03900.0390-
04 Oct 20220.03900.03900.03900.03900.0390-
03 Oct 20220.03900.03900.03900.03900.0390-
30 Sept 20220.03900.03900.03900.03900.0390-
29 Sept 20220.03800.03900.03800.03900.03906,000
28 Sept 20220.03400.03800.03200.03800.0380645,103
27 Sept 20220.03600.03600.03600.03600.0360-
26 Sept 20220.03600.03600.03600.03600.0360-
23 Sept 20220.03600.03600.03200.03600.0360242,013
21 Sept 20220.03600.03600.03600.03600.0360-
20 Sept 20220.03600.03600.03600.03600.03607,292
19 Sept 20220.03900.03900.03900.03900.0390-
16 Sept 20220.03700.03900.03700.03900.0390200,000
15 Sept 20220.03900.03900.03900.03900.0390-
14 Sept 20220.03700.04000.03600.03900.0390173,130
13 Sept 20220.03500.03500.03500.03500.0350-
12 Sept 20220.03500.03500.03500.03500.0350-
09 Sept 20220.03500.03500.03500.03500.035010,000
08 Sept 20220.04000.04000.04000.04000.0400-
07 Sept 20220.04000.04000.04000.04000.0400-
06 Sept 20220.04000.04000.04000.04000.0400-
05 Sept 20220.04000.04000.04000.04000.0400-
02 Sept 20220.04000.04000.04000.04000.0400-
01 Sept 20220.04000.04000.04000.04000.0400-
31 Aug 20220.04000.04000.04000.04000.0400-
30 Aug 20220.04000.04000.04000.04000.0400-
29 Aug 20220.04000.04000.04000.04000.0400-
26 Aug 20220.03900.04200.03900.04000.0400160,000
25 Aug 20220.03900.03900.03900.03900.0390-
24 Aug 20220.03900.03900.03900.03900.0390268,387
23 Aug 20220.03700.03700.03700.03700.0370-
22 Aug 20220.03600.03900.03600.03700.0370210,581
19 Aug 20220.03900.03900.03900.03900.0390-
18 Aug 20220.03600.03900.03600.03900.039031,116
17 Aug 20220.03900.03900.03900.03900.0390-
16 Aug 20220.03900.03900.03900.03900.0390-
15 Aug 20220.03900.03900.03900.03900.0390-
12 Aug 20220.03900.03900.03700.03900.039095,274
11 Aug 20220.03600.03600.03600.03600.0360-
10 Aug 20220.03600.03600.03600.03600.0360-
09 Aug 20220.03600.03600.03600.03600.0360-
08 Aug 20220.03600.03600.03600.03600.0360-
05 Aug 20220.03600.03600.03600.03600.036086,000
04 Aug 20220.03700.03700.03700.03700.03704,020
03 Aug 20220.03700.03700.03700.03700.0370-
02 Aug 20220.03700.03700.03700.03700.0370-
01 Aug 20220.03700.03700.03700.03700.0370-
29 July 20220.03900.03900.03700.03700.0370176,036
28 July 20220.03900.04000.03900.04000.040025,134
27 July 20220.03900.03900.03300.03300.0330581,320
26 July 20220.04000.04100.04000.04000.040042,475
25 July 20220.03800.03800.03800.03800.038050,000
22 July 20220.04300.04300.04300.04300.0430100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...