Australia markets close in 5 hours 10 minutes

Zinc of Ireland NL (ZMI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.05000.0000 (0.00%)
As of 02:07PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20220.05100.05100.05000.05000.0500256,194
21 Jan 20220.05000.05000.05000.05000.0500158,001
20 Jan 20220.05100.05100.05100.05100.0510-
19 Jan 20220.05200.05300.05100.05100.051077,229
18 Jan 20220.05100.05300.05100.05300.053020,000
17 Jan 20220.05100.05100.05100.05100.051047,000
14 Jan 20220.05100.05100.05100.05100.051036,205
13 Jan 20220.05000.05000.05000.05000.050057
12 Jan 20220.05400.05500.05300.05300.053064,000
11 Jan 20220.05200.05400.05000.05000.0500718,386
10 Jan 20220.05500.05500.05000.05100.05101,241,544
07 Jan 20220.05400.05500.05400.05500.0550131,199
06 Jan 20220.05000.05300.05000.05300.0530175,416
05 Jan 20220.05300.05400.05000.05400.054086,369
04 Jan 20220.05300.05300.05300.05300.0530-
31 Dec 20210.05300.05300.05300.05300.0530-
30 Dec 20210.05300.05300.05300.05300.053018,867
29 Dec 20210.05300.05300.05300.05300.053025,000
24 Dec 20210.05000.05000.04900.04900.0490200,000
23 Dec 20210.05600.05600.05600.05600.0560-
22 Dec 20210.05600.05600.05600.05600.0560-
21 Dec 20210.05600.05600.05600.05600.0560-
20 Dec 20210.05600.05600.05600.05600.0560-
17 Dec 20210.05600.05600.05600.05600.0560-
16 Dec 20210.05600.05600.05600.05600.0560-
15 Dec 20210.05600.05600.05600.05600.056018,646
14 Dec 20210.05100.05600.05100.05600.0560189,168
13 Dec 20210.05200.05500.05200.05500.0550155,372
10 Dec 20210.05200.05200.05200.05200.0520-
09 Dec 20210.05200.05200.05200.05200.0520-
08 Dec 20210.05200.05200.05200.05200.052012,500
07 Dec 20210.05300.05300.05300.05300.0530-
06 Dec 20210.05300.05300.05300.05300.0530-
03 Dec 20210.05200.05300.05150.05300.0530300,435
02 Dec 20210.05000.05000.05000.05000.0500-
01 Dec 20210.05100.05100.05000.05000.050048,813
30 Nov 20210.05200.05400.05200.05200.0520140,670
29 Nov 20210.05700.05700.05700.05700.0570-
26 Nov 20210.05700.05700.05700.05700.0570-
25 Nov 20210.05700.05700.05700.05700.0570-
24 Nov 20210.05700.05700.05700.05700.0570-
23 Nov 20210.05200.05700.05200.05700.057053,643
22 Nov 20210.05800.05800.05800.05800.0580-
19 Nov 20210.05800.05800.05800.05800.0580-
18 Nov 20210.05800.05800.05700.05800.058087,500
17 Nov 20210.05800.05800.05800.05800.058037,936
16 Nov 20210.06000.06000.05900.06000.06003,016
15 Nov 20210.05600.06200.05600.06000.0600167,691
12 Nov 20210.05700.05700.05700.05700.0570-
11 Nov 20210.05700.05700.05700.05700.0570-
10 Nov 20210.05700.05700.05700.05700.05709,334
09 Nov 20210.05300.05900.05300.05900.059088,103
08 Nov 20210.05300.05900.05100.05900.0590128,065
05 Nov 20210.05500.05500.05500.05500.0550150,000
04 Nov 20210.05500.05500.05500.05500.0550-
03 Nov 20210.05500.06000.05500.05500.0550609,732
02 Nov 20210.05800.05800.05800.05800.0580-
01 Nov 20210.05800.05800.05800.05800.0580-
29 Oct 20210.05800.05800.05800.05800.0580-
28 Oct 20210.05500.05800.05500.05800.0580291,244
27 Oct 20210.05700.05700.05700.05700.057017,819
26 Oct 20210.05700.05700.05700.05700.0570-
25 Oct 20210.05700.05700.05700.05700.05705,500
22 Oct 20210.05800.05800.05800.05800.0580-
21 Oct 20210.05800.05800.05800.05800.0580-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...