News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Zinc of Ireland NL (ZMI.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0380

+0.0020

(+5.56%)

At close: 03:11PM AEST

Time period:

29 Sept 2021 - 29 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2022	0.0340	0.0380	0.0320	0.0380	0.0380	645,103
27 Sept 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
26 Sept 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
23 Sept 2022	0.0360	0.0360	0.0320	0.0360	0.0360	242,013
21 Sept 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
20 Sept 2022	0.0360	0.0360	0.0360	0.0360	0.0360	7,292
19 Sept 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
16 Sept 2022	0.0370	0.0390	0.0370	0.0390	0.0390	200,000
15 Sept 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
14 Sept 2022	0.0370	0.0400	0.0360	0.0390	0.0390	173,130
13 Sept 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
12 Sept 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
09 Sept 2022	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
08 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
07 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
06 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
05 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
02 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
01 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
31 Aug 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
30 Aug 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
29 Aug 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
26 Aug 2022	0.0390	0.0420	0.0390	0.0400	0.0400	160,000
25 Aug 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
24 Aug 2022	0.0390	0.0390	0.0390	0.0390	0.0390	268,387
23 Aug 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
22 Aug 2022	0.0360	0.0390	0.0360	0.0370	0.0370	210,581
19 Aug 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
18 Aug 2022	0.0360	0.0390	0.0360	0.0390	0.0390	31,116
17 Aug 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
16 Aug 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
15 Aug 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
12 Aug 2022	0.0390	0.0390	0.0370	0.0390	0.0390	95,274
11 Aug 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
10 Aug 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
09 Aug 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
08 Aug 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
05 Aug 2022	0.0360	0.0360	0.0360	0.0360	0.0360	86,000
04 Aug 2022	0.0370	0.0370	0.0370	0.0370	0.0370	4,020
03 Aug 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
02 Aug 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
01 Aug 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
29 July 2022	0.0390	0.0390	0.0370	0.0370	0.0370	176,036
28 July 2022	0.0390	0.0400	0.0390	0.0400	0.0400	25,134
27 July 2022	0.0390	0.0390	0.0330	0.0330	0.0330	581,320
26 July 2022	0.0400	0.0410	0.0400	0.0400	0.0400	42,475
25 July 2022	0.0380	0.0380	0.0380	0.0380	0.0380	50,000
22 July 2022	0.0430	0.0430	0.0430	0.0430	0.0430	100
21 July 2022	0.0410	0.0420	0.0410	0.0420	0.0420	170,000
20 July 2022	0.0390	0.0410	0.0390	0.0410	0.0410	300,844
19 July 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
18 July 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
15 July 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
14 July 2022	0.0380	0.0400	0.0380	0.0400	0.0400	314,409
13 July 2022	0.0370	0.0370	0.0360	0.0360	0.0360	100,000
12 July 2022	0.0410	0.0410	0.0410	0.0410	0.0410	-
11 July 2022	0.0410	0.0410	0.0410	0.0410	0.0410	2,427
08 July 2022	0.0410	0.0410	0.0410	0.0410	0.0410	-
07 July 2022	0.0410	0.0410	0.0410	0.0410	0.0410	-
06 July 2022	0.0370	0.0410	0.0370	0.0410	0.0410	31,964
05 July 2022	0.0380	0.0380	0.0380	0.0380	0.0380	10,043
04 July 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
01 July 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
30 June 2022	0.0370	0.0370	0.0370	0.0370	0.0370	2,019
29 June 2022	0.0400	0.0400	0.0400	0.0400	0.0400	168,444
28 June 2022	0.0390	0.0400	0.0380	0.0400	0.0400	1,619,278
27 June 2022	0.0430	0.0430	0.0400	0.0400	0.0400	29,550
24 June 2022	0.0410	0.0420	0.0400	0.0400	0.0400	313,709
23 June 2022	0.0420	0.0420	0.0420	0.0420	0.0420	137,500
22 June 2022	0.0420	0.0460	0.0420	0.0440	0.0440	636,115
21 June 2022	0.0460	0.0460	0.0420	0.0420	0.0420	495,201
20 June 2022	0.0440	0.0450	0.0440	0.0450	0.0450	27,424
17 June 2022	0.0440	0.0440	0.0440	0.0440	0.0440	39,676
16 June 2022	0.0480	0.0480	0.0440	0.0460	0.0460	710,055
15 June 2022	0.0470	0.0480	0.0430	0.0430	0.0430	579,361
14 June 2022	0.0520	0.0520	0.0450	0.0480	0.0480	2,177,236
10 June 2022	0.0560	0.0560	0.0530	0.0550	0.0550	835,000
09 June 2022	0.0560	0.0590	0.0540	0.0570	0.0570	349,055
08 June 2022	0.0620	0.0630	0.0580	0.0580	0.0580	801,780
07 June 2022	0.0570	0.0650	0.0570	0.0620	0.0620	1,381,113
06 June 2022	0.0550	0.0560	0.0550	0.0560	0.0560	229,258
03 June 2022	0.0570	0.0580	0.0570	0.0580	0.0580	301,944
02 June 2022	0.0610	0.0620	0.0580	0.0600	0.0600	819,492
01 June 2022	0.0620	0.0620	0.0570	0.0590	0.0590	439,403
31 May 2022	0.0650	0.0650	0.0600	0.0620	0.0620	878,076
30 May 2022	0.0680	0.0690	0.0620	0.0650	0.0650	1,036,019
27 May 2022	0.0640	0.0670	0.0640	0.0670	0.0670	263,781
26 May 2022	0.0670	0.0680	0.0660	0.0680	0.0680	365,020
25 May 2022	0.0660	0.0670	0.0640	0.0660	0.0660	514,964
24 May 2022	0.0630	0.0650	0.0630	0.0650	0.0650	1,764,692
23 May 2022	0.0590	0.0620	0.0590	0.0620	0.0620	605,000
20 May 2022	0.0590	0.0630	0.0560	0.0610	0.0610	1,070,792
19 May 2022	0.0550	0.0590	0.0540	0.0580	0.0580	1,605,587
18 May 2022	0.0600	0.0610	0.0570	0.0570	0.0570	1,668,977
17 May 2022	0.0520	0.0620	0.0500	0.0610	0.0610	816,882
16 May 2022	0.0520	0.0540	0.0520	0.0540	0.0540	115,562
13 May 2022	0.0520	0.0520	0.0520	0.0520	0.0520	196,181
12 May 2022	0.0510	0.0550	0.0500	0.0520	0.0520	555,063
11 May 2022	0.0500	0.0510	0.0500	0.0500	0.0500	186,667
10 May 2022	0.0500	0.0500	0.0490	0.0490	0.0490	276,272
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,659.80-36.70(-0.55%)

AUD/USD0.6510-0.0014(-0.21%)

ASX 2006,462.00-34.20(-0.53%)

OIL81.75-0.40(-0.49%)

GOLD1,666.40-3.60(-0.22%)

BTC-AUD30,018.05+437.42(+1.48%)

News that makes you smarter and richer... For free.

Zinc of Ireland NL (ZMI.AX)

ALL ORDS
6,659.80
-36.70(-0.55%)

AUD/USD
0.6510
-0.0014(-0.21%)

ASX 200
6,462.00
-34.20(-0.53%)

OIL
81.75
-0.40(-0.49%)

GOLD
1,666.40
-3.60(-0.22%)

BTC-AUD
30,018.05
+437.42(+1.48%)