Zinc of Ireland NL (ZMI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:08AM AEST. Market open.
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 6,134 |
| 17 Sept 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 75,000 |
| 16 Sept 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,247,650 |
| 13 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 484,126 |
| 12 Sept 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 213,135 |
| 11 Sept 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 10 Sept 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 09 Sept 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 06 Sept 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 05 Sept 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 04 Sept 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 99,960 |
| 03 Sept 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
| 02 Sept 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 435,373 |
| 30 Aug 2024 | 0.0079 | 0.0087 | 0.0079 | 0.0087 | 0.0087 | 613,594 |
| 29 Aug 2024 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 672,596 |
| 28 Aug 2024 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 926,703 |
| 27 Aug 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | - |
| 26 Aug 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 7,004 |
| 23 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 22 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 8,833 |
| 21 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 20 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 19 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 16 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 266,043 |
| 15 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,907 |
| 14 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 13 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 12 Aug 2024 | 0.0090 | 0.0100 | 0.0085 | 0.0100 | 0.0100 | 1,074,050 |
| 09 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 08 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 07 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 06 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 70,000 |
| 05 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 02 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 65,000 |
| 01 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 619,171 |
| 31 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 30 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 29 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.