Zinc Media Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	82.500	86.750	82.000	84.500	84.500	13,129
2024-02-06	79.500	79.500	77.250	79.500	79.500	12
2024-02-05	78.500	82.000	77.000	79.500	79.500	26,329
2024-02-02	77.500	78.500	75.000	78.500	78.500	80
2024-02-01	78.755	78.755	75.000	77.500	77.500	44,025
2024-01-29	79.000	80.500	78.000	80.500	80.500	8,443
2024-01-26	80.500	80.500	75.000	80.500	80.500	23,725
2024-01-25	82.500	84.000	80.250	82.500	82.500	7,615
2024-01-24	82.500	83.620	80.100	82.500	82.500	50,011
2024-01-23	82.500	85.000	82.500	82.500	82.500	1
2024-01-22	82.500	83.900	80.100	82.500	82.500	25,820
2024-01-19	82.500	82.500	80.000	82.500	82.500	42
2024-01-18	82.500	82.500	80.000	82.500	82.500	154
2024-01-17	82.500	82.500	80.000	82.500	82.500	740
2024-01-16	82.500	82.500	80.250	82.500	82.500	6,714
2024-01-12	81.500	83.000	80.000	82.500	82.500	12,276
2024-01-09	83.400	83.400	80.750	81.500	81.500	49,325
2024-01-05	87.500	88.000	85.100	87.500	87.500	261
2024-01-04	87.500	87.500	85.000	87.500	87.500	109
2024-01-03	87.500	88.150	85.000	87.500	87.500	392
2024-01-02	87.500	88.200	87.500	87.500	87.500	1,000
2023-12-28	87.500	87.500	85.000	87.500	87.500	1,180
2023-12-27	87.500	87.500	85.100	87.500	87.500	215
2023-12-20	87.500	89.900	87.500	87.500	87.500	7
2023-12-18	87.500	87.500	85.500	87.500	87.500	2,102
2023-12-15	87.500	87.500	83.500	87.500	87.500	1,284
2023-12-14	87.500	88.400	85.500	85.500	85.500	265,400
2023-12-13	87.500	87.500	85.000	87.500	87.500	711
2023-12-08	87.500	87.500	85.000	87.500	87.500	1,622
2023-12-07	87.500	87.500	85.100	87.500	87.500	11
2023-12-05	87.500	87.500	85.000	87.500	87.500	1,350
2023-12-04	87.500	87.500	85.000	87.500	87.500	20,981
2023-12-01	87.500	92.000	87.500	87.500	87.500	285
2023-11-30	87.500	87.500	85.100	87.500	87.500	320
2023-11-29	88.020	88.020	85.000	87.500	87.500	4,935
2023-11-27	92.100	92.100	89.000	89.000	89.000	10,610
2023-11-23	92.500	92.500	90.110	92.500	92.500	2,502
2023-11-21	92.500	92.500	90.100	92.500	92.500	8
2023-11-17	92.500	92.500	90.200	92.500	92.500	824
2023-11-16	92.500	92.500	90.000	92.500	92.500	6,540
2023-11-15	92.500	92.500	90.000	92.500	92.500	30,000
2023-11-14	92.500	92.500	91.400	92.500	92.500	350
2023-11-13	91.500	91.500	88.000	91.500	91.500	6
2023-11-10	91.500	91.500	90.000	91.500	91.500	2,500
2023-11-07	92.500	92.500	90.100	92.500	92.500	30
2023-11-03	92.500	92.500	90.000	92.500	92.500	4,908
2023-11-01	92.500	92.500	90.100	92.500	92.500	2
2023-10-25	92.500	92.500	91.000	92.500	92.500	3,000
2023-10-24	92.500	95.000	92.500	92.500	92.500	13,250
2023-10-20	92.500	92.500	90.000	92.500	92.500	400
2023-10-18	92.500	93.250	92.500	92.500	92.500	11,000
2023-10-17	92.500	94.000	90.000	92.500	92.500	13,397
2023-10-16	86.500	86.500	85.060	86.500	86.500	850
2023-10-10	88.000	88.000	87.500	87.500	87.500	2,000
2023-10-06	90.000	90.000	90.000	90.000	90.000	1,941
2023-10-05	91.500	91.500	90.000	91.500	91.500	2,250
2023-10-04	92.500	92.500	90.000	92.500	92.500	2,171
2023-10-03	92.500	93.000	92.500	92.500	92.500	3
2023-10-02	92.500	92.500	91.110	92.500	92.500	4,173
2023-09-29	94.000	94.180	93.100	94.000	94.000	542

← NewerPage 11 of 17 · 995 trading daysOlder →

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.