Zinc Media Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	95.000	95.000	91.000	94.000	94.000	7,000
2023-09-27	97.500	104.00	97.500	97.500	97.500	47,668
2023-09-26	89.980	92.500	89.980	92.500	92.500	3,441
2023-09-25	88.500	92.000	85.500	89.500	89.500	6,180
2023-09-22	87.250	91.250	87.250	88.500	88.500	35,945
2023-09-21	87.000	89.000	85.000	87.000	87.000	3,523
2023-09-20	87.000	89.000	87.000	87.000	87.000	7,883
2023-09-19	87.222	87.222	87.000	87.000	87.000	2,500
2023-09-18	87.500	89.900	86.215	87.500	87.500	35,200
2023-09-15	87.500	88.520	87.500	87.500	87.500	790
2023-09-14	82.000	85.500	82.000	85.500	85.500	15,000
2023-09-12	80.000	81.500	79.000	80.500	80.500	10,055
2023-09-11	80.000	81.520	78.500	80.000	80.000	50,395
2023-09-08	80.000	80.000	78.800	80.000	80.000	6,783
2023-09-04	80.000	80.000	79.900	80.000	80.000	1,227
2023-09-01	78.800	81.400	78.800	80.000	80.000	20,528
2023-08-31	77.500	79.000	75.140	77.500	77.500	3,907
2023-08-30	77.500	77.500	76.250	77.500	77.500	10,000
2023-08-25	81.000	81.000	80.500	81.000	81.000	5,338
2023-08-24	83.500	83.500	82.800	83.500	83.500	1,193
2023-08-23	83.500	83.500	83.200	83.500	83.500	34
2023-08-22	83.500	83.500	82.000	83.500	83.500	195
2023-08-21	85.000	85.000	80.250	83.500	83.500	7,908
2023-08-18	87.500	90.000	83.000	85.500	85.500	3,347
2023-08-16	87.500	87.500	87.250	87.500	87.500	485
2023-08-14	87.500	87.500	85.000	87.500	87.500	40
2023-08-11	87.500	88.250	85.000	87.500	87.500	1,396
2023-08-10	87.500	87.500	85.000	87.500	87.500	2,009
2023-08-09	87.500	87.500	85.150	87.500	87.500	7,164
2023-08-08	87.500	89.490	87.500	87.500	87.500	1,117
2023-08-03	88.500	89.900	86.100	87.500	87.500	2,734
2023-08-02	90.000	92.000	86.000	88.500	88.500	1,221
2023-08-01	90.000	90.000	88.080	90.000	90.000	2
2023-07-27	90.000	91.600	88.000	90.000	90.000	409
2023-07-25	90.500	92.000	88.000	90.000	90.000	7,737
2023-07-24	90.500	92.000	88.000	90.500	90.500	2,143
2023-07-21	90.500	90.500	88.000	90.500	90.500	534
2023-07-20	90.500	90.500	88.100	90.500	90.500	10
2023-07-19	90.500	90.500	88.000	90.500	90.500	41,524
2023-07-17	90.500	90.500	88.000	90.500	90.500	1,092
2023-07-14	92.500	92.700	92.300	92.500	92.500	19,500
2023-07-13	92.500	92.500	90.100	92.500	92.500	102
2023-07-11	89.500	92.500	87.600	92.500	92.500	9,694
2023-07-10	89.500	91.900	89.500	89.500	89.500	5
2023-07-07	92.000	92.000	89.500	89.500	89.500	3,001
2023-07-06	92.500	93.800	92.500	92.500	92.500	1,356
2023-07-05	90.500	95.000	88.551	92.500	92.500	22,576
2023-07-03	86.500	87.000	86.500	86.500	86.500	5,201
2023-06-30	90.000	90.000	85.000	86.500	86.500	6,291
2023-06-29	92.500	92.500	90.000	92.500	92.500	1,350
2023-06-28	92.500	95.000	90.000	92.500	92.500	61
2023-06-27	92.500	95.000	90.000	92.500	92.500	1,016
2023-06-26	92.500	93.750	90.000	92.500	92.500	2,916
2023-06-21	97.500	98.700	90.000	92.500	92.500	21,170
2023-06-20	100.00	100.00	95.000	97.500	97.500	13,699
2023-06-19	101.00	102.00	101.00	101.00	101.00	19
2023-06-16	101.00	102.00	101.00	101.00	101.00	6,353
2023-06-15	99.960	102.00	99.960	101.00	101.00	5,218
2023-06-13	99.000	100.00	99.000	99.000	99.000	6,567
2023-06-12	94.500	98.900	92.000	97.500	97.500	9,221

← NewerPage 12 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.