Zinc Media Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 82.500 | 87.900 | 82.000 | 83.500 | 83.500 | 7,811 |
| 2024-05-31 | 82.500 | 85.000 | 80.000 | 82.500 | 82.500 | 3,772 |
| 2024-05-30 | 80.500 | 84.900 | 80.000 | 82.500 | 82.500 | 10,507 |
| 2024-05-29 | 80.500 | 83.000 | 80.500 | 80.500 | 80.500 | 1,000 |
| 2024-05-28 | 80.000 | 80.500 | 78.000 | 80.500 | 80.500 | 1 |
| 2024-05-24 | 77.500 | 82.000 | 77.500 | 80.000 | 80.000 | 3,884 |
| 2024-05-22 | 77.500 | 79.900 | 76.000 | 77.500 | 77.500 | 359 |
| 2024-05-21 | 77.500 | 77.500 | 76.060 | 77.500 | 77.500 | 5 |
| 2024-05-20 | 77.500 | 79.200 | 75.655 | 77.500 | 77.500 | 5,147 |
| 2024-05-17 | 77.500 | 77.900 | 75.500 | 77.500 | 77.500 | 59,833 |
| 2024-05-15 | 77.500 | 77.500 | 75.000 | 77.500 | 77.500 | 2,006 |
| 2024-05-14 | 77.500 | 77.500 | 77.000 | 77.500 | 77.500 | 41 |
| 2024-05-13 | 77.500 | 77.500 | 75.000 | 77.500 | 77.500 | 2,850 |
| 2024-05-10 | 77.500 | 78.300 | 77.500 | 77.500 | 77.500 | 10,000 |
| 2024-05-09 | 77.500 | 81.500 | 77.500 | 77.500 | 77.500 | 4,534 |
| 2024-05-08 | 77.500 | 77.500 | 74.000 | 77.500 | 77.500 | 2,126 |
| 2024-05-07 | 77.500 | 77.500 | 75.000 | 77.500 | 77.500 | 11 |
| 2024-05-03 | 77.500 | 77.500 | 75.000 | 77.500 | 77.500 | 845 |
| 2024-04-30 | 77.500 | 79.000 | 76.750 | 77.500 | 77.500 | 452 |
| 2024-04-29 | 77.500 | 77.500 | 75.551 | 77.500 | 77.500 | 6,750 |
| 2024-04-26 | 77.500 | 77.500 | 75.000 | 77.500 | 77.500 | 3,769 |
| 2024-04-25 | 77.500 | 79.490 | 75.551 | 77.500 | 77.500 | 60,001 |
| 2024-04-24 | 77.500 | 79.490 | 77.500 | 77.500 | 77.500 | 46,304 |
| 2024-04-23 | 77.500 | 77.500 | 75.000 | 77.500 | 77.500 | 947 |
| 2024-04-22 | 77.500 | 79.490 | 77.500 | 77.500 | 77.500 | 5,650 |
| 2024-04-19 | 77.500 | 80.000 | 76.000 | 77.500 | 77.500 | 81,250 |
| 2024-04-18 | 77.500 | 79.490 | 77.500 | 77.500 | 77.500 | 5,000 |
| 2024-04-17 | 77.500 | 79.900 | 77.500 | 77.500 | 77.500 | 4,763 |
| 2024-04-16 | 77.500 | 79.900 | 77.500 | 77.500 | 77.500 | 17,000 |
| 2024-04-15 | 77.500 | 80.000 | 77.500 | 77.500 | 77.500 | 24,155 |
| 2024-04-12 | 77.500 | 77.900 | 77.500 | 77.500 | 77.500 | 22,500 |
| 2024-04-10 | 77.500 | 78.000 | 77.500 | 77.500 | 77.500 | 21,333 |
| 2024-04-09 | 77.500 | 77.500 | 75.000 | 77.500 | 77.500 | 675 |
| 2024-04-03 | 77.500 | 78.190 | 77.500 | 77.500 | 77.500 | 400 |
| 2024-04-02 | 77.500 | 80.000 | 75.100 | 77.500 | 77.500 | 628 |
| 2024-03-28 | 77.500 | 77.500 | 75.000 | 77.500 | 77.500 | 482 |
| 2024-03-26 | 77.500 | 80.000 | 75.100 | 77.500 | 77.500 | 3 |
| 2024-03-25 | 77.500 | 78.490 | 75.000 | 77.500 | 77.500 | 1,266 |
| 2024-03-22 | 77.500 | 78.500 | 77.500 | 77.500 | 77.500 | 27,245 |
| 2024-03-21 | 77.500 | 77.500 | 75.000 | 77.500 | 77.500 | 2,008 |
| 2024-03-20 | 77.500 | 78.500 | 75.100 | 77.500 | 77.500 | 32 |
| 2024-03-18 | 77.500 | 77.500 | 70.000 | 77.500 | 77.500 | 125 |
| 2024-03-15 | 77.500 | 78.800 | 75.000 | 77.500 | 77.500 | 1,728 |
| 2024-03-14 | 77.500 | 77.500 | 75.100 | 77.500 | 77.500 | 12,129 |
| 2024-03-13 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 2 |
| 2024-03-12 | 77.500 | 79.400 | 77.500 | 77.500 | 77.500 | 10,000 |
| 2024-03-11 | 80.000 | 80.000 | 75.000 | 77.500 | 77.500 | 101,213 |
| 2024-03-08 | 82.000 | 82.000 | 80.080 | 82.000 | 82.000 | 74 |
| 2024-03-06 | 82.000 | 82.000 | 80.000 | 82.000 | 82.000 | 1,541 |
| 2024-03-01 | 82.000 | 82.000 | 80.000 | 82.000 | 82.000 | 20,000 |
| 2024-02-29 | 82.000 | 82.000 | 80.000 | 82.000 | 82.000 | 1,000 |
| 2024-02-28 | 82.500 | 82.500 | 80.100 | 82.500 | 82.500 | 8 |
| 2024-02-26 | 82.500 | 85.000 | 82.500 | 82.500 | 82.500 | 6 |
| 2024-02-23 | 82.500 | 82.500 | 80.000 | 82.500 | 82.500 | 250 |
| 2024-02-21 | 82.500 | 82.500 | 80.100 | 82.500 | 82.500 | 7 |
| 2024-02-20 | 82.500 | 83.690 | 82.500 | 82.500 | 82.500 | 3,500 |
| 2024-02-14 | 82.500 | 82.500 | 80.100 | 82.500 | 82.500 | 2 |
| 2024-02-13 | 82.500 | 85.000 | 82.500 | 82.500 | 82.500 | 48 |
| 2024-02-09 | 82.500 | 84.000 | 82.500 | 82.500 | 82.500 | 1,190 |
| 2024-02-08 | 82.500 | 82.500 | 82.000 | 82.500 | 82.500 | 2,553 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.