Australia markets close in 5 hours 58 minutes

Zinc of Ireland NL (ZMI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.05800.0000 (0.00%)
As of 3:30PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 20210.05800.05800.05700.05800.058014,000
19 Oct 20210.05900.05900.04900.05800.0580412,147
18 Oct 20210.05400.05900.05300.05900.0590255,099
15 Oct 20210.05300.05300.05300.05300.053050,000
14 Oct 20210.05300.05300.05300.05300.0530-
13 Oct 20210.05400.05400.05300.05300.0530279,850
12 Oct 20210.05300.05300.05300.05300.05307,500
11 Oct 20210.05400.05400.05400.05400.05401
08 Oct 20210.05500.05500.05500.05500.0550-
07 Oct 20210.05500.05500.05500.05500.0550-
06 Oct 20210.05200.05500.05200.05500.055016,000
05 Oct 20210.05200.05200.05200.05200.0520-
04 Oct 20210.05400.05400.05200.05200.0520179,906
01 Oct 20210.05400.05400.05400.05400.0540-
30 Sept 20210.05100.05400.05100.05400.054091,945
29 Sept 20210.04800.05000.04800.05000.0500116,739
28 Sept 20210.05000.05000.05000.05000.0500-
27 Sept 20210.05000.05000.05000.05000.0500-
24 Sept 20210.04900.05000.04900.05000.0500125,000
23 Sept 20210.04800.05000.04800.05000.0500219,444
22 Sept 20210.04900.04900.04800.04800.048040,218
21 Sept 20210.04900.04900.04900.04900.049094,330
20 Sept 20210.05000.05000.04900.04900.049085,442
17 Sept 20210.05100.05100.05100.05100.0510200,000
16 Sept 20210.05200.05200.05200.05200.0520-
15 Sept 20210.05200.05200.05000.05200.0520320,648
14 Sept 20210.05000.05200.04900.05200.0520351,000
13 Sept 20210.04900.05100.04900.05100.0510430,179
10 Sept 20210.05200.05200.05200.05200.0520-
09 Sept 20210.05300.05400.05200.05200.0520175,626
08 Sept 20210.05100.05100.04900.04900.049010,625
07 Sept 20210.05200.05200.05100.05100.051033,806
06 Sept 20210.05000.05200.04900.05200.0520222,195
03 Sept 20210.05000.05000.05000.05000.0500208,163
02 Sept 20210.05100.05100.05000.05000.0500228,700
01 Sept 20210.05200.05200.05200.05200.0520-
31 Aug 20210.05200.05200.05200.05200.0520-
30 Aug 20210.05100.05200.05000.05200.05201,121,032
27 Aug 20210.05100.05100.05100.05100.0510-
26 Aug 20210.05100.05100.05100.05100.0510-
25 Aug 20210.05200.05200.05100.05100.0510135,000
24 Aug 20210.05300.05300.05300.05300.0530-
23 Aug 20210.05400.05400.05300.05300.053074,814
20 Aug 20210.05600.05600.05400.05400.0540140,000
19 Aug 20210.05600.05600.05600.05600.0560-
18 Aug 20210.05300.05700.05300.05600.0560428,368
17 Aug 20210.05300.05300.05300.05300.0530115,271
16 Aug 20210.05100.05200.05100.05100.051019,473
13 Aug 20210.05100.05200.05100.05200.052056,725
12 Aug 20210.05200.05200.05200.05200.052059,981
11 Aug 20210.05300.05300.05200.05200.0520100,000
10 Aug 20210.05300.05300.05300.05300.0530-
09 Aug 20210.05300.05300.05300.05300.0530-
06 Aug 20210.05300.05300.05300.05300.05301,000
05 Aug 20210.05200.05200.05200.05200.05203,467
04 Aug 20210.05500.05500.05100.05100.051051,000
03 Aug 20210.05500.05500.05500.05500.0550-
02 Aug 20210.05200.05500.05200.05500.0550263,851
30 July 20210.05700.05700.05700.05700.0570-
29 July 20210.05700.05700.05700.05700.0570-
28 July 20210.05700.05700.05700.05700.0570-
27 July 20210.05500.05700.05500.05700.0570766,006
26 July 20210.05600.05600.05600.05600.05608,789
23 July 20210.05700.05700.05700.05700.0570-
22 July 20210.05600.05700.05600.05700.0570293,540
21 July 20210.05300.05600.05300.05600.0560241,512
20 July 20210.05400.05400.05400.05400.0540-
19 July 20210.05300.05400.05300.05400.0540211,000
16 July 20210.05400.05400.05300.05300.0530355,550
15 July 20210.05400.05400.05400.05400.054070,000
14 July 20210.05500.05500.05500.05500.055037,259
13 July 20210.05500.05500.05500.05500.0550303,650
12 July 20210.05700.05700.05700.05700.0570-
09 July 20210.05900.05900.05700.05700.057040,391
08 July 20210.06000.06000.06000.06000.0600-
07 July 20210.06000.06000.06000.06000.06003,000
06 July 20210.06000.06000.05900.05900.059015,600
05 July 20210.05900.05900.05800.05800.058020,000
02 July 20210.05900.05900.05900.05900.059020,000
01 July 20210.06000.06000.05600.05800.0580370,255
30 June 20210.07000.07200.06500.06700.0670428,754
29 June 20210.06600.06600.06600.06600.0660-
28 June 20210.06600.06600.06600.06600.0660-
25 June 20210.06600.06600.06600.06600.0660-
24 June 20210.06600.06700.06600.06600.066052,585
23 June 20210.05400.06500.05400.06500.0650238,736
22 June 20210.06000.06000.06000.06000.0600-
21 June 20210.06100.06100.05800.06000.0600491,732
18 June 20210.06200.06200.06200.06200.06205,000
17 June 20210.06400.06500.06400.06500.0650198,308
16 June 20210.06200.06200.06200.06200.062021,896
15 June 20210.06200.06200.06200.06200.0620-
11 June 20210.06200.06200.06200.06200.0620-
10 June 20210.06200.06200.06200.06200.062080,988
09 June 20210.06200.06200.06200.06200.0620102,500
08 June 20210.06000.06200.06000.06200.0620211,250
07 June 20210.06000.06000.06000.06000.0600-
04 June 20210.06000.06000.06000.06000.0600-
03 June 20210.06300.06300.06000.06000.0600145,238
02 June 20210.06200.06300.06200.06300.0630119,247
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...