Australia Markets closed

Zinc of Ireland NL (ZMI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03000.0000 (0.00%)
At close: 03:54PM AEDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20230.03000.03000.03000.03000.0300-
27 Mar 20230.03000.03000.03000.03000.0300-
24 Mar 20230.03000.03000.03000.03000.030032,256
23 Mar 20230.02700.02800.02700.02700.0270425,795
22 Mar 20230.02700.02700.02700.02700.0270-
21 Mar 20230.02800.02800.02700.02700.0270300,000
20 Mar 20230.02800.02800.02800.02800.0280-
17 Mar 20230.02900.02900.02800.02800.0280163,659
16 Mar 20230.02800.02800.02600.02600.02601,356,547
15 Mar 20230.02800.02800.02800.02800.028060,712
14 Mar 20230.03000.03000.03000.03000.0300-
13 Mar 20230.03000.03000.03000.03000.0300-
10 Mar 20230.03000.03000.03000.03000.0300-
09 Mar 20230.02700.03000.02600.03000.0300724,663
08 Mar 20230.03100.03100.03100.03100.0310-
07 Mar 20230.03100.03200.03100.03100.0310387,363
06 Mar 20230.03000.03100.03000.03000.0300502,755
03 Mar 20230.02600.02800.02500.02800.0280125,717
02 Mar 20230.02600.02600.02600.02600.0260-
01 Mar 20230.02600.02600.02600.02600.0260-
28 Feb 20230.02600.02600.02600.02600.0260-
27 Feb 20230.02600.02600.02600.02600.0260400,000
24 Feb 20230.03000.03000.03000.03000.030033,333
23 Feb 20230.03000.03000.03000.03000.0300-
22 Feb 20230.03000.03000.03000.03000.0300-
21 Feb 20230.03000.03000.02600.03000.0300285,255
20 Feb 20230.03000.03200.02800.03000.03001,473,190
17 Feb 20230.02700.02700.02700.02700.0270-
16 Feb 20230.02700.02700.02700.02700.0270214,483
15 Feb 20230.02600.02600.02500.02500.0250100,000
14 Feb 20230.02600.02700.02600.02600.0260250,000
13 Feb 20230.02800.02800.02800.02800.0280-
10 Feb 20230.02700.02800.02700.02800.0280171,598
09 Feb 20230.03000.03000.03000.03000.0300-
08 Feb 20230.02900.03000.02800.03000.0300233,000
07 Feb 20230.02900.02900.02900.02900.0290-
06 Feb 20230.02900.02900.02900.02900.0290-
03 Feb 20230.02900.02900.02900.02900.029016,667
02 Feb 20230.03200.03200.03200.03200.0320-
01 Feb 20230.03000.03200.03000.03200.0320224,058
31 Jan 20230.03200.03200.03200.03200.0320-
30 Jan 20230.03200.03200.03200.03200.0320-
27 Jan 20230.03200.03200.03200.03200.0320-
25 Jan 20230.03200.03200.03200.03200.032052,457
24 Jan 20230.03000.03000.03000.03000.0300-
23 Jan 20230.03000.03000.03000.03000.0300-
20 Jan 20230.03000.03000.03000.03000.0300-
19 Jan 20230.03000.03000.03000.03000.030025,000
18 Jan 20230.03000.03000.02900.02900.0290313,060
17 Jan 20230.03000.03000.03000.03000.030031,000
16 Jan 20230.03100.03100.03000.03000.0300600,000
13 Jan 20230.03200.03200.03200.03200.0320-
12 Jan 20230.03200.03200.03200.03200.0320-
11 Jan 20230.03200.03200.03200.03200.0320-
10 Jan 20230.03200.03200.03200.03200.0320-
09 Jan 20230.03200.03200.03200.03200.032031,250
06 Jan 20230.03200.03200.03200.03200.0320777
05 Jan 20230.02900.02900.02900.02900.029062,500
04 Jan 20230.03000.03000.03000.03000.0300-
03 Jan 20230.03000.03000.03000.03000.0300-
30 Dec 20220.03000.03000.03000.03000.0300-
29 Dec 20220.03000.03000.03000.03000.0300-
28 Dec 20220.03000.03000.03000.03000.0300275,000
23 Dec 20220.03100.03100.03100.03100.0310504,862
22 Dec 20220.03000.03000.03000.03000.0300550,000
21 Dec 20220.03000.03000.03000.03000.03003,659
20 Dec 20220.03100.03100.03000.03000.0300604,099
19 Dec 20220.03100.03100.03100.03100.0310200,000
16 Dec 20220.03000.03100.03000.03000.0300114,904
15 Dec 20220.03200.03200.03000.03000.0300151,356
14 Dec 20220.03200.03200.03200.03200.032080,000
13 Dec 20220.03300.03300.03300.03300.033042,889
12 Dec 20220.03200.03300.03200.03300.0330340,018
09 Dec 20220.03300.03300.03300.03300.0330288,000
08 Dec 20220.03200.03500.02900.03400.0340783,992
07 Dec 20220.03300.03400.03200.03400.0340673,827
06 Dec 20220.03600.03600.03600.03600.0360-
05 Dec 20220.03600.03600.03600.03600.0360-
02 Dec 20220.03600.03600.03600.03600.036014,750
01 Dec 20220.03600.03600.03300.03600.0360218,627
30 Nov 20220.03200.03200.03200.03200.03209,000
29 Nov 20220.03900.03900.03900.03900.0390-
28 Nov 20220.03900.03900.03900.03900.039050,000
25 Nov 20220.03400.03400.03400.03400.0340-
24 Nov 20220.03400.03400.03400.03400.0340-
23 Nov 20220.03400.03400.03400.03400.0340-
22 Nov 20220.03400.03400.03400.03400.0340-
21 Nov 20220.03400.03400.03400.03400.0340-
18 Nov 20220.03400.03400.03400.03400.0340-
17 Nov 20220.03400.03400.03400.03400.0340-
16 Nov 20220.03400.03400.03400.03400.0340-
15 Nov 20220.03400.03400.03400.03400.0340-
14 Nov 20220.03400.03400.03400.03400.0340-
11 Nov 20220.03400.03400.03400.03400.0340-
10 Nov 20220.03400.03400.03400.03400.034025,000
09 Nov 20220.03300.03300.03300.03300.033012,500
08 Nov 20220.03700.03700.03700.03700.0370-
07 Nov 20220.03700.03700.03700.03700.0370-
04 Nov 20220.03700.03700.03700.03700.0370-
03 Nov 20220.03700.03700.03700.03700.0370-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...