Australia markets open in 40 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20220.03400.03800.03200.03800.0380645,103
27 Sept 20220.03600.03600.03600.03600.0360-
26 Sept 20220.03600.03600.03600.03600.0360-
23 Sept 20220.03600.03600.03200.03600.0360242,013
21 Sept 20220.03600.03600.03600.03600.0360-
20 Sept 20220.03600.03600.03600.03600.03607,292
19 Sept 20220.03900.03900.03900.03900.0390-
16 Sept 20220.03700.03900.03700.03900.0390200,000
15 Sept 20220.03900.03900.03900.03900.0390-
14 Sept 20220.03700.04000.03600.03900.0390173,130
13 Sept 20220.03500.03500.03500.03500.0350-
12 Sept 20220.03500.03500.03500.03500.0350-
09 Sept 20220.03500.03500.03500.03500.035010,000
08 Sept 20220.04000.04000.04000.04000.0400-
07 Sept 20220.04000.04000.04000.04000.0400-
06 Sept 20220.04000.04000.04000.04000.0400-
05 Sept 20220.04000.04000.04000.04000.0400-
02 Sept 20220.04000.04000.04000.04000.0400-
01 Sept 20220.04000.04000.04000.04000.0400-
31 Aug 20220.04000.04000.04000.04000.0400-
30 Aug 20220.04000.04000.04000.04000.0400-
29 Aug 20220.04000.04000.04000.04000.0400-
26 Aug 20220.03900.04200.03900.04000.0400160,000
25 Aug 20220.03900.03900.03900.03900.0390-
24 Aug 20220.03900.03900.03900.03900.0390268,387
23 Aug 20220.03700.03700.03700.03700.0370-
22 Aug 20220.03600.03900.03600.03700.0370210,581
19 Aug 20220.03900.03900.03900.03900.0390-
18 Aug 20220.03600.03900.03600.03900.039031,116
17 Aug 20220.03900.03900.03900.03900.0390-
16 Aug 20220.03900.03900.03900.03900.0390-
15 Aug 20220.03900.03900.03900.03900.0390-
12 Aug 20220.03900.03900.03700.03900.039095,274
11 Aug 20220.03600.03600.03600.03600.0360-
10 Aug 20220.03600.03600.03600.03600.0360-
09 Aug 20220.03600.03600.03600.03600.0360-
08 Aug 20220.03600.03600.03600.03600.0360-
05 Aug 20220.03600.03600.03600.03600.036086,000
04 Aug 20220.03700.03700.03700.03700.03704,020
03 Aug 20220.03700.03700.03700.03700.0370-
02 Aug 20220.03700.03700.03700.03700.0370-
01 Aug 20220.03700.03700.03700.03700.0370-
29 July 20220.03900.03900.03700.03700.0370176,036
28 July 20220.03900.04000.03900.04000.040025,134
27 July 20220.03900.03900.03300.03300.0330581,320
26 July 20220.04000.04100.04000.04000.040042,475
25 July 20220.03800.03800.03800.03800.038050,000
22 July 20220.04300.04300.04300.04300.0430100
21 July 20220.04100.04200.04100.04200.0420170,000
20 July 20220.03900.04100.03900.04100.0410300,844
19 July 20220.04000.04000.04000.04000.0400-
18 July 20220.04000.04000.04000.04000.0400-
15 July 20220.04000.04000.04000.04000.0400-
14 July 20220.03800.04000.03800.04000.0400314,409
13 July 20220.03700.03700.03600.03600.0360100,000
12 July 20220.04100.04100.04100.04100.0410-
11 July 20220.04100.04100.04100.04100.04102,427
08 July 20220.04100.04100.04100.04100.0410-
07 July 20220.04100.04100.04100.04100.0410-
06 July 20220.03700.04100.03700.04100.041031,964
05 July 20220.03800.03800.03800.03800.038010,043
04 July 20220.03700.03700.03700.03700.0370-
01 July 20220.03700.03700.03700.03700.0370-
30 June 20220.03700.03700.03700.03700.03702,019
29 June 20220.04000.04000.04000.04000.0400168,444
28 June 20220.03900.04000.03800.04000.04001,619,278
27 June 20220.04300.04300.04000.04000.040029,550
24 June 20220.04100.04200.04000.04000.0400313,709
23 June 20220.04200.04200.04200.04200.0420137,500
22 June 20220.04200.04600.04200.04400.0440636,115
21 June 20220.04600.04600.04200.04200.0420495,201
20 June 20220.04400.04500.04400.04500.045027,424
17 June 20220.04400.04400.04400.04400.044039,676
16 June 20220.04800.04800.04400.04600.0460710,055
15 June 20220.04700.04800.04300.04300.0430579,361
14 June 20220.05200.05200.04500.04800.04802,177,236
10 June 20220.05600.05600.05300.05500.0550835,000
09 June 20220.05600.05900.05400.05700.0570349,055
08 June 20220.06200.06300.05800.05800.0580801,780
07 June 20220.05700.06500.05700.06200.06201,381,113
06 June 20220.05500.05600.05500.05600.0560229,258
03 June 20220.05700.05800.05700.05800.0580301,944
02 June 20220.06100.06200.05800.06000.0600819,492
01 June 20220.06200.06200.05700.05900.0590439,403
31 May 20220.06500.06500.06000.06200.0620878,076
30 May 20220.06800.06900.06200.06500.06501,036,019
27 May 20220.06400.06700.06400.06700.0670263,781
26 May 20220.06700.06800.06600.06800.0680365,020
25 May 20220.06600.06700.06400.06600.0660514,964
24 May 20220.06300.06500.06300.06500.06501,764,692
23 May 20220.05900.06200.05900.06200.0620605,000
20 May 20220.05900.06300.05600.06100.06101,070,792
19 May 20220.05500.05900.05400.05800.05801,605,587
18 May 20220.06000.06100.05700.05700.05701,668,977
17 May 20220.05200.06200.05000.06100.0610816,882
16 May 20220.05200.05400.05200.05400.0540115,562
13 May 20220.05200.05200.05200.05200.0520196,181
12 May 20220.05100.05500.05000.05200.0520555,063
11 May 20220.05000.05100.05000.05000.0500186,667
10 May 20220.05000.05000.04900.04900.0490276,272
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...