Australia markets open in 54 minutes

Zinc of Ireland NL (ZMI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0080+0.0010 (+14.29%)
At close: 10:08AM AEST
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Sept 20240.00800.00800.00800.00800.00806,134
17 Sept 20240.00700.00700.00700.00700.007075,000
16 Sept 20240.00700.00800.00700.00700.00702,247,650
13 Sept 20240.00800.00800.00800.00800.0080484,126
12 Sept 20240.00900.00900.00800.00800.0080213,135
11 Sept 20240.01000.01000.01000.01000.0100-
10 Sept 20240.01000.01000.01000.01000.0100-
09 Sept 20240.01000.01000.01000.01000.0100-
06 Sept 20240.01000.01000.01000.01000.0100-
05 Sept 20240.01000.01000.01000.01000.0100-
04 Sept 20240.01000.01000.01000.01000.010099,960
03 Sept 20240.00950.00950.00950.00950.0095-
02 Sept 20240.00950.00950.00950.00950.0095435,373
30 Aug 20240.00790.00870.00790.00870.0087613,594
29 Aug 20240.00790.00790.00790.00790.0079672,596
28 Aug 20240.00710.00710.00710.00710.0071926,703
27 Aug 20240.00630.00630.00630.00630.0063-
26 Aug 20240.00630.00630.00630.00630.00637,004
23 Aug 20240.01000.01000.01000.01000.0100-
22 Aug 20240.01000.01000.01000.01000.01008,833
21 Aug 20240.01000.01000.01000.01000.0100-
20 Aug 20240.01000.01000.01000.01000.0100-
19 Aug 20240.01000.01000.01000.01000.0100-
16 Aug 20240.01000.01000.01000.01000.0100266,043
15 Aug 20240.01000.01000.01000.01000.01004,907
14 Aug 20240.01000.01000.01000.01000.0100-
13 Aug 20240.01000.01000.01000.01000.0100-
12 Aug 20240.00900.01000.00850.01000.01001,074,050
09 Aug 20240.01000.01000.01000.01000.0100-
08 Aug 20240.01000.01000.01000.01000.0100-
07 Aug 20240.01000.01000.01000.01000.0100-
06 Aug 20240.01000.01000.01000.01000.010070,000
05 Aug 20240.00900.00900.00900.00900.0090-
02 Aug 20240.00900.00900.00900.00900.009065,000
01 Aug 20240.00900.00900.00900.00900.0090619,171
31 July 20240.01000.01000.01000.01000.0100-
30 July 20240.01000.01000.01000.01000.0100-
29 July 20240.01000.01000.01000.01000.0100-
26 July 20240.01000.01000.01000.01000.010050,000
25 July 20240.00900.00900.00900.00900.00901,853
24 July 20240.01100.01100.01100.01100.0110-
23 July 20240.01100.01100.01100.01100.0110-
22 July 20240.01100.01100.01100.01100.0110-
19 July 20240.01100.01100.01100.01100.0110-
18 July 20240.01100.01100.01100.01100.01106,456
17 July 20240.01000.01000.01000.01000.0100290,638
16 July 20240.01100.01100.01100.01100.0110-
15 July 20240.01100.01100.01100.01100.011058,959
12 July 20240.01100.01100.01100.01100.011010,000
11 July 20240.01100.01100.01100.01100.0110-
10 July 20240.01100.01100.01100.01100.0110-
09 July 20240.01100.01100.01100.01100.0110-
08 July 20240.01100.01100.01100.01100.0110-
05 July 20240.01100.01100.01100.01100.0110-
04 July 20240.01100.01100.01100.01100.0110-
03 July 20240.01100.01100.01100.01100.0110-
02 July 20240.01100.01100.01100.01100.0110-
01 July 20240.01100.01100.01100.01100.011068,245
28 June 20240.01200.01200.01100.01100.0110122,664
27 June 20240.01100.01100.01100.01100.0110271,213
26 June 20240.01100.01100.01100.01100.01105,454
25 June 20240.01200.01200.01100.01200.0120110,904
24 June 20240.01100.01100.01100.01100.01105,000
21 June 20240.01100.01200.01100.01200.012015,916
20 June 20240.01100.01100.01100.01100.0110-
19 June 20240.01100.01100.01100.01100.0110-
18 June 20240.01200.01200.01100.01100.0110624,789
17 June 20240.01200.01200.01200.01200.012017,500
14 June 20240.01200.01200.01200.01200.01204,691
13 June 20240.01200.01200.01200.01200.0120500,000
12 June 20240.01300.01300.01300.01300.0130-
11 June 20240.01300.01300.01300.01300.013041,053
07 June 20240.01500.01500.01500.01500.0150-
06 June 20240.01500.01500.01500.01500.0150-
05 June 20240.01500.01500.01300.01500.0150848,333
04 June 20240.01500.01500.01500.01500.0150110,405
03 June 20240.01500.01500.01500.01500.0150-
31 May 20240.01500.01500.01500.01500.0150-
30 May 20240.01500.01500.01500.01500.0150-
29 May 20240.01500.01500.01500.01500.0150-
28 May 20240.01500.01500.01500.01500.0150-
27 May 20240.01600.01600.01500.01500.0150276,183
24 May 20240.01600.01600.01600.01600.01604,354
23 May 20240.01500.01500.01500.01500.0150-
22 May 20240.01500.01500.01500.01500.015010,000
21 May 20240.01500.01700.01500.01700.0170527,757
20 May 20240.01600.01600.01600.01600.0160200,000
17 May 20240.01600.01600.01600.01600.0160150,000
16 May 20240.01600.01700.01600.01700.0170264,274
15 May 20240.01400.01500.01400.01500.0150544,984
14 May 20240.01400.01400.01400.01400.0140222,107
13 May 20240.01300.01400.01300.01400.0140208,864
10 May 20240.01400.01400.01400.01400.0140-
09 May 20240.01400.01400.01400.01400.0140-
08 May 20240.01400.01400.01400.01400.0140-
07 May 20240.01400.01400.01400.01400.0140-
06 May 20240.01400.01400.01400.01400.0140-
03 May 20240.01400.01400.01400.01400.0140-
02 May 20240.01300.01400.01300.01400.014053,027
01 May 20240.01300.01400.01200.01400.0140302,046
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...