Australia markets closed

Zinc of Ireland NL (ZMI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0170+0.0010 (+6.25%)
At close: 01:03PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.01700.01900.01700.01700.01701,761,280
27 Mar 20240.01700.01900.01700.01700.01701,761,280
26 Mar 20240.01600.01600.01600.01600.016093,750
25 Mar 20240.01300.01500.01300.01500.0150272,776
24 Mar 20240.01300.01300.01300.01300.0130-
21 Mar 20240.01300.01300.01300.01300.0130-
20 Mar 20240.01300.01300.01300.01300.01306,667
19 Mar 20240.01500.01500.01500.01500.0150-
18 Mar 20240.01500.01500.01500.01500.0150-
17 Mar 20240.01500.01500.01500.01500.0150-
14 Mar 20240.01500.01500.01500.01500.015039,190
13 Mar 20240.01500.01500.01500.01500.0150-
12 Mar 20240.01500.01500.01500.01500.0150-
11 Mar 20240.01500.01500.01500.01500.0150-
10 Mar 20240.01500.01500.01500.01500.0150-
07 Mar 20240.01500.01500.01500.01500.015040,700
06 Mar 20240.01400.01400.01400.01400.014037,000
05 Mar 20240.01300.01300.01300.01300.0130-
04 Mar 20240.01300.01300.01300.01300.0130-
03 Mar 20240.01300.01300.01300.01300.0130-
29 Feb 20240.01300.01300.01300.01300.0130784
28 Feb 20240.01300.01300.01300.01300.0130150
27 Feb 20240.01200.01200.01200.01200.0120-
26 Feb 20240.01200.01200.01200.01200.0120-
25 Feb 20240.01200.01200.01200.01200.01206,617
22 Feb 20240.01400.01400.01400.01400.0140-
21 Feb 20240.01400.01400.01400.01400.0140-
20 Feb 20240.01400.01400.01400.01400.0140-
19 Feb 20240.01400.01400.01400.01400.0140-
18 Feb 20240.01400.01400.01400.01400.014035,700
15 Feb 20240.01300.01300.01300.01300.013020,000
14 Feb 20240.01200.01500.01200.01500.0150314,302
13 Feb 20240.01600.01600.01600.01600.0160-
12 Feb 20240.01600.01600.01600.01600.0160-
11 Feb 20240.01600.01600.01600.01600.0160-
08 Feb 20240.01600.01600.01600.01600.016010,000
07 Feb 20240.01400.01600.01400.01600.0160106,425
06 Feb 20240.01400.01400.01400.01400.0140-
05 Feb 20240.01400.01400.01400.01400.014015,000
04 Feb 20240.01500.01500.01500.01500.0150-
01 Feb 20240.01500.01500.01500.01500.0150-
31 Jan 20240.01500.01500.01500.01500.015052,457
30 Jan 20240.01500.01500.01500.01500.0150-
29 Jan 20240.01500.01500.01500.01500.0150-
28 Jan 20240.01500.01500.01500.01500.0150-
24 Jan 20240.01500.01500.01500.01500.0150-
23 Jan 20240.01500.01500.01500.01500.0150-
22 Jan 20240.01500.01500.01500.01500.0150-
21 Jan 20240.01500.01500.01500.01500.01504,175
18 Jan 20240.01500.01500.01500.01500.015045,000
17 Jan 20240.01500.01500.01500.01500.0150-
16 Jan 20240.01500.01500.01500.01500.0150251,321
15 Jan 20240.01500.01500.01500.01500.0150-
14 Jan 20240.01500.01500.01500.01500.0150517
11 Jan 20240.01500.01500.01500.01500.01505,000
10 Jan 20240.01600.01600.01600.01600.0160-
09 Jan 20240.01600.01600.01600.01600.016057,451
08 Jan 20240.01600.01600.01600.01600.01603,608
07 Jan 20240.01600.01600.01600.01600.0160-
04 Jan 20240.01700.01700.01600.01600.016010,000
03 Jan 20240.01800.01800.01800.01800.0180-
02 Jan 20240.01900.01900.01800.01800.0180160,517
01 Jan 20240.01800.01800.01800.01800.0180-
28 Dec 20230.01600.01800.01600.01800.018029,138
27 Dec 20230.01600.01600.01600.01600.01602,997
26 Dec 20230.01800.01800.01800.01800.0180-
21 Dec 20230.01800.01800.01800.01800.0180-
20 Dec 20230.01800.01800.01800.01800.0180-
19 Dec 20230.01600.01800.01600.01800.0180325,353
18 Dec 20230.01800.01800.01800.01800.0180-
17 Dec 20230.01800.01800.01800.01800.0180-
14 Dec 20230.01800.01800.01800.01800.018062,949
13 Dec 20230.01500.01500.01500.01500.0150-
12 Dec 20230.01500.01500.01500.01500.0150-
11 Dec 20230.01500.01500.01500.01500.0150-
10 Dec 20230.01500.01500.01500.01500.0150-
07 Dec 20230.01500.01500.01500.01500.0150-
06 Dec 20230.01500.01500.01500.01500.015028,052
05 Dec 20230.01900.01900.01900.01900.0190-
04 Dec 20230.01900.01900.01900.01900.0190-
03 Dec 20230.01900.01900.01900.01900.0190-
30 Nov 20230.01800.01900.01700.01900.0190415,986
29 Nov 20230.01700.01700.01700.01700.017012,500
28 Nov 20230.01600.01700.01600.01700.01702,788,529
27 Nov 20230.01900.01900.01900.01900.0190-
26 Nov 20230.01900.01900.01900.01900.0190-
23 Nov 20230.02000.02000.01900.01900.0190747,848
22 Nov 20230.01900.01900.01900.01900.0190-
21 Nov 20230.01700.01900.01700.01900.019048,389
20 Nov 20230.01900.01900.01900.01900.019021,052
19 Nov 20230.01800.01900.01800.01900.0190394,791
16 Nov 20230.01900.01900.01900.01900.019062,583
15 Nov 20230.01900.01900.01900.01900.019030,000
14 Nov 20230.01700.01700.01700.01700.0170-
13 Nov 20230.01700.01700.01700.01700.0170-
12 Nov 20230.01700.01700.01700.01700.0170-
09 Nov 20230.01700.01700.01700.01700.0170-
08 Nov 20230.01700.01700.01700.01700.0170-
07 Nov 20230.01700.01700.01700.01700.0170-
06 Nov 20230.01700.01700.01700.01700.0170270,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...