Australia markets closed

Zinc of Ireland NL (ZMI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0400-0.0020 (-4.76%)
At close: 03:37PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 June 20220.04100.04200.04000.04000.0400313,709
23 June 20220.04200.04200.04200.04200.0420137,500
22 June 20220.04200.04600.04200.04400.0440636,115
21 June 20220.04600.04600.04200.04200.0420495,201
20 June 20220.04400.04500.04400.04500.045027,424
17 June 20220.04400.04400.04400.04400.044039,676
16 June 20220.04800.04800.04400.04600.0460710,055
15 June 20220.04700.04800.04300.04300.0430579,361
14 June 20220.05200.05200.04500.04800.04802,177,236
10 June 20220.05600.05600.05300.05500.0550835,000
09 June 20220.05600.05900.05400.05700.0570349,055
08 June 20220.06200.06300.05800.05800.0580801,780
07 June 20220.05700.06500.05700.06200.06201,381,113
06 June 20220.05500.05600.05500.05600.0560229,258
03 June 20220.05700.05800.05700.05800.0580301,944
02 June 20220.06100.06200.05800.06000.0600819,492
01 June 20220.06200.06200.05700.05900.0590439,403
31 May 20220.06500.06500.06000.06200.0620878,076
30 May 20220.06800.06900.06200.06500.06501,036,019
27 May 20220.06400.06700.06400.06700.0670263,781
26 May 20220.06700.06800.06600.06800.0680365,020
25 May 20220.06600.06700.06400.06600.0660514,964
24 May 20220.06300.06500.06300.06500.06501,764,692
23 May 20220.05900.06200.05900.06200.0620605,000
20 May 20220.05900.06300.05600.06100.06101,070,792
19 May 20220.05500.05900.05400.05800.05801,605,587
18 May 20220.06000.06100.05700.05700.05701,668,977
17 May 20220.05200.06200.05000.06100.0610816,882
16 May 20220.05200.05400.05200.05400.0540115,562
13 May 20220.05200.05200.05200.05200.0520196,181
12 May 20220.05100.05500.05000.05200.0520555,063
11 May 20220.05000.05100.05000.05000.0500186,667
10 May 20220.05000.05000.04900.04900.0490276,272
09 May 20220.05500.05500.05500.05500.055032,905
06 May 20220.05200.05200.05200.05200.0520-
05 May 20220.05600.05600.05200.05200.0520480,887
04 May 20220.05600.06000.05600.05600.0560444,778
03 May 20220.05500.05500.05500.05500.0550-
02 May 20220.05500.05500.05500.05500.0550-
29 Apr 20220.05500.05500.05500.05500.0550-
28 Apr 20220.05600.05600.05500.05500.0550260,386
27 Apr 20220.05600.05600.05600.05600.0560143,013
26 Apr 20220.06900.06900.05500.06000.0600639,304
22 Apr 20220.06500.06500.06500.06500.0650-
21 Apr 20220.05100.07000.05100.06500.06502,085,368
20 Apr 20220.05000.05000.05000.05000.05003,000
19 Apr 20220.05200.05200.05200.05200.05202,000
14 Apr 20220.05450.05500.05400.05400.0540187,906
13 Apr 20220.05100.05500.05100.05500.0550120,842
12 Apr 20220.05100.05100.05100.05100.0510-
11 Apr 20220.05100.05100.05100.05100.0510-
08 Apr 20220.05100.05100.05100.05100.0510-
07 Apr 20220.05100.05100.05100.05100.0510-
06 Apr 20220.05100.05100.05100.05100.0510-
05 Apr 20220.05100.05100.05100.05100.0510123,276
04 Apr 20220.05100.05100.05100.05100.0510-
01 Apr 20220.05100.05100.05100.05100.051010,000
31 Mar 20220.05000.05000.05000.05000.0500-
30 Mar 20220.04700.05000.04700.05000.0500115,000
29 Mar 20220.04900.04900.04900.04900.0490-
28 Mar 20220.04900.04900.04900.04900.0490-
25 Mar 20220.04900.04900.04900.04900.0490-
24 Mar 20220.04900.04900.04900.04900.0490514,653
23 Mar 20220.05000.05000.05000.05000.0500-
22 Mar 20220.05000.05000.05000.05000.0500-
21 Mar 20220.04800.05000.04800.05000.0500219,432
18 Mar 20220.04800.04800.04800.04800.04809,650
17 Mar 20220.04800.05000.04800.05000.050015,000
16 Mar 20220.04800.04800.04800.04800.0480-
15 Mar 20220.04800.04800.04800.04800.0480-
14 Mar 20220.04800.04800.04800.04800.048017,768
11 Mar 20220.04800.04800.04800.04800.0480-
10 Mar 20220.04800.04800.04800.04800.0480-
09 Mar 20220.04800.04800.04800.04800.048020,832
08 Mar 20220.04600.04600.04600.04600.0460108,695
07 Mar 20220.04800.04800.04800.04800.048020,625
04 Mar 20220.04800.04800.04800.04800.048011,623
03 Mar 20220.04800.04800.04700.04700.047042,668
02 Mar 20220.04600.04600.04600.04600.0460-
01 Mar 20220.04800.04900.04500.04600.046073,836
28 Feb 20220.04900.05100.04900.05100.051079,666
25 Feb 20220.05300.05300.05200.05200.052030,786
24 Feb 20220.04800.05100.04800.05100.051015,956
23 Feb 20220.05000.05300.05000.05100.0510107,302
22 Feb 20220.05000.05000.05000.05000.0500-
21 Feb 20220.05000.05000.05000.05000.0500-
18 Feb 20220.05000.05000.05000.05000.050020,000
17 Feb 20220.04900.04900.04900.04900.049046,531
16 Feb 20220.05000.05000.05000.05000.050014,000
15 Feb 20220.05000.05000.05000.05000.0500-
14 Feb 20220.05000.05000.05000.05000.050019,230
11 Feb 20220.05000.05000.05000.05000.05005,129
10 Feb 20220.05000.05500.04800.05000.0500175,422
09 Feb 20220.05300.05300.05300.05300.0530-
08 Feb 20220.05300.05300.05300.05300.0530-
07 Feb 20220.05300.05300.05300.05300.0530-
04 Feb 20220.05300.05300.05300.05300.0530-
03 Feb 20220.05300.05300.05300.05300.0530-
02 Feb 20220.05300.05300.05300.05300.0530-
01 Feb 20220.05200.05300.05200.05300.0530155,948
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...