ASX - Delayed Quote AUD

Zinc of Ireland NL (ZMI.AX)

0.0130 -0.0020 (-13.33%)
At close: April 26 at 3:57 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0160 0.0160 0.0120 0.0130 0.0130 1,089,218
Apr 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 50,000
Apr 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 35,000
Apr 17, 2024 0.0130 0.0150 0.0130 0.0150 0.0150 127,599
Apr 16, 2024 0.0140 0.0140 0.0130 0.0140 0.0140 1,059,310
Apr 15, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Apr 12, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Apr 11, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 779
Apr 10, 2024 0.0150 0.0160 0.0150 0.0160 0.0160 76,248
Apr 9, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Apr 8, 2024 0.0160 0.0160 0.0140 0.0140 0.0140 216,669
Apr 5, 2024 0.0150 0.0160 0.0150 0.0160 0.0160 545,716
Apr 4, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 603,940
Apr 3, 2024 0.0170 0.0170 0.0160 0.0170 0.0170 198,820
Apr 2, 2024 0.0170 0.0200 0.0170 0.0170 0.0170 377,007
Mar 28, 2024 0.0170 0.0190 0.0170 0.0170 0.0170 1,761,280
Mar 27, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 93,750
Mar 26, 2024 0.0130 0.0150 0.0130 0.0150 0.0150 272,776
Mar 25, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Mar 22, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Mar 21, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 6,667
Mar 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 39,190
Mar 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 40,700
Mar 7, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 37,000
Mar 6, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Mar 5, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Mar 4, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Mar 1, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 784
Feb 29, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 150
Feb 28, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Feb 27, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Feb 26, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 6,617
Feb 23, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 22, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 21, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 20, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 19, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 35,700
Feb 16, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 20,000
Feb 15, 2024 0.0120 0.0150 0.0120 0.0150 0.0150 314,302
Feb 14, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Feb 13, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Feb 12, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Feb 9, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 10,000
Feb 8, 2024 0.0140 0.0160 0.0140 0.0160 0.0160 106,425
Feb 7, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 6, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 15,000
Feb 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 52,457
Jan 31, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 4,175
Jan 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 45,000
Jan 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 251,321
Jan 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 517
Jan 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Jan 11, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jan 10, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 57,451
Jan 9, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 3,608
Jan 8, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jan 5, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 10,000
Jan 4, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jan 3, 2024 0.0190 0.0190 0.0180 0.0180 0.0180 160,517
Jan 2, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Dec 29, 2023 0.0160 0.0180 0.0160 0.0180 0.0180 29,138
Dec 28, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 2,997
Dec 27, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Dec 22, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Dec 21, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Dec 20, 2023 0.0160 0.0180 0.0160 0.0180 0.0180 325,353
Dec 19, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Dec 18, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Dec 15, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 62,949
Dec 14, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 13, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 12, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 11, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 8, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 7, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 28,052
Dec 6, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Dec 5, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Dec 4, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Dec 1, 2023 0.0180 0.0190 0.0170 0.0190 0.0190 415,986
Nov 30, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 12,500
Nov 29, 2023 0.0160 0.0170 0.0160 0.0170 0.0170 2,788,529
Nov 28, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Nov 27, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Nov 24, 2023 0.0200 0.0200 0.0190 0.0190 0.0190 747,848
Nov 23, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Nov 22, 2023 0.0170 0.0190 0.0170 0.0190 0.0190 48,389
Nov 21, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 21,052
Nov 20, 2023 0.0180 0.0190 0.0180 0.0190 0.0190 394,791
Nov 17, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 62,583
Nov 16, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 30,000
Nov 15, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 14, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 13, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 10, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 9, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 8, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 7, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 270,000
Nov 6, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 30,000
Nov 3, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 2, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 1, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 31, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 30, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 222,566
Oct 27, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 125,000
Oct 26, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 62,434
Oct 25, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 13,437
Oct 24, 2023 0.0160 0.0160 0.0150 0.0160 0.0160 3,005,350
Oct 23, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 20, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 19, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 18, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 17, 2023 0.0190 0.0190 0.0170 0.0170 0.0170 828,878
Oct 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 750
Oct 13, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 20,000
Oct 12, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Oct 11, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 1
Oct 10, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Oct 9, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 90,635
Oct 6, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 5, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 4, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 3, 2023 0.0190 0.0220 0.0190 0.0220 0.0220 121,999
Oct 2, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 50
Sep 29, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 28, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 27, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 26, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 25, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 22, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 21, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 20, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 58,973
Sep 19, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 18, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 2,894
Sep 15, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Sep 14, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Sep 13, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Sep 12, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Sep 11, 2023 0.0220 0.0230 0.0200 0.0230 0.0230 77,871
Sep 8, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Sep 7, 2023 0.0240 0.0240 0.0210 0.0230 0.0230 595,391
Sep 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 4, 2023 0.0230 0.0250 0.0230 0.0250 0.0250 155,555
Sep 1, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 31, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 30, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 29, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 28, 2023 0.0220 0.0250 0.0220 0.0250 0.0250 8,171
Aug 25, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 24, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 23, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 22, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 21, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 18, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 17, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 16, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 15, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 2,500
Aug 14, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 11, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 130
Aug 10, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 9, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 8, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 7, 2023 0.0200 0.0200 0.0190 0.0190 0.0190 20,000
Aug 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 87,634
Aug 3, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Aug 2, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Aug 1, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 5
Jul 31, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 5
Jul 28, 2023 0.0190 0.0190 0.0180 0.0190 0.0190 235,013
Jul 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 109,987
Jul 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Jul 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 13
Jul 5, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 193,596
Jul 4, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 100,490
Jul 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 120,000
Jun 29, 2023 0.0200 0.0210 0.0200 0.0210 0.0210 59,999
Jun 28, 2023 0.0190 0.0200 0.0190 0.0200 0.0200 979,533
Jun 27, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jun 26, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 7,700
Jun 23, 2023 0.0230 0.0230 0.0210 0.0220 0.0220 770,079
Jun 22, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jun 21, 2023 0.0200 0.0250 0.0200 0.0210 0.0210 889,735
Jun 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 9,500
Jun 19, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jun 16, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 150,000
Jun 15, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jun 14, 2023 0.0220 0.0220 0.0210 0.0210 0.0210 23,334
Jun 13, 2023 0.0230 0.0230 0.0210 0.0220 0.0220 280,940
Jun 9, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jun 8, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 88,245
Jun 7, 2023 0.0220 0.0230 0.0220 0.0230 0.0230 379,262
Jun 6, 2023 0.0220 0.0230 0.0220 0.0230 0.0230 40,000
Jun 5, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jun 2, 2023 0.0220 0.0240 0.0220 0.0240 0.0240 54,924
Jun 1, 2023 0.0210 0.0210 0.0200 0.0200 0.0200 250,000
May 31, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
May 30, 2023 0.0210 0.0230 0.0210 0.0220 0.0220 238,552
May 29, 2023 0.0220 0.0230 0.0190 0.0210 0.0210 1,793,806
May 26, 2023 0.0280 0.0280 0.0210 0.0220 0.0220 1,655,007
May 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 19, 2023 0.0280 0.0300 0.0280 0.0300 0.0300 30,000
May 18, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 17, 2023 0.0300 0.0300 0.0270 0.0270 0.0270 72,474
May 16, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 15,000
May 15, 2023 0.0280 0.0290 0.0270 0.0270 0.0270 203
May 12, 2023 0.0270 0.0270 0.0250 0.0260 0.0260 255,097
May 11, 2023 0.0260 0.0270 0.0250 0.0260 0.0260 526,264
May 10, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 9, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 8, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 5, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 4, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 39,862
May 3, 2023 0.0270 0.0280 0.0270 0.0280 0.0280 436,857
May 2, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 1, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Apr 28, 2023 0.0300 0.0300 0.0270 0.0270 0.0270 35,000
Apr 27, 2023 0.0300 0.0300 0.0270 0.0270 0.0270 148,556
Apr 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -