Zinc Media Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	94.500	94.700	94.500	94.500	94.500	200
2023-06-08	94.500	94.700	94.500	94.500	94.500	263
2023-06-07	94.500	94.700	92.100	94.500	94.500	1,057
2023-06-06	94.500	96.250	92.000	94.500	94.500	1,765
2023-06-05	96.500	97.000	92.000	94.500	94.500	20,758
2023-06-02	101.90	101.90	96.200	96.500	96.500	18,313
2023-06-01	104.50	105.90	100.00	102.50	102.50	14,922
2023-05-31	107.50	108.75	102.00	104.50	104.50	9,816
2023-05-30	110.00	110.00	105.00	107.50	107.50	10,158
2023-05-26	112.50	112.50	110.00	112.50	112.50	4,000
2023-05-25	112.50	115.00	110.10	112.50	112.50	5,128
2023-05-24	112.50	115.00	112.25	112.50	112.50	1,118
2023-05-23	112.50	114.75	110.10	112.50	112.50	22,746
2023-05-22	109.85	115.00	109.85	112.50	112.50	99,146
2023-05-19	106.50	107.00	104.10	105.00	105.00	3,476
2023-05-18	106.50	109.00	104.00	109.00	109.00	1,210
2023-05-17	106.50	106.50	105.00	106.50	106.50	1,065
2023-05-16	110.50	111.50	103.00	106.50	106.50	21,333
2023-05-15	110.50	113.00	108.00	110.50	110.50	15,385
2023-05-12	110.50	113.00	108.00	109.00	109.00	26,059
2023-05-11	105.00	113.00	105.00	112.00	112.00	69,707
2023-05-10	92.500	104.90	90.500	104.00	104.00	65,993
2023-05-09	88.000	95.000	88.000	92.500	92.500	160,632
2023-05-05	82.500	84.900	82.500	82.500	82.500	1,250
2023-05-04	81.000	82.900	80.000	82.500	82.500	7,033
2023-05-03	81.000	85.000	80.000	81.000	81.000	2,548
2023-05-02	81.500	83.500	81.500	83.500	83.500	2,663
2023-04-28	87.500	88.500	80.000	81.000	81.000	22,257
2023-04-27	87.500	87.500	85.750	87.500	87.500	273
2023-04-26	88.500	90.000	88.500	88.500	88.500	2,235
2023-04-25	85.500	87.000	85.500	85.500	85.500	25,500
2023-04-24	92.500	93.000	83.000	85.500	85.500	12,749
2023-04-20	96.500	97.900	96.250	96.500	96.500	16,900
2023-04-19	96.500	98.000	96.500	96.500	96.500	25,173
2023-04-18	94.500	95.080	94.500	94.500	94.500	270,000
2023-04-14	94.500	97.000	94.500	94.500	94.500	1
2023-04-13	94.500	97.000	94.500	94.500	94.500	3
2023-04-11	94.500	97.000	94.450	94.500	94.500	3,002
2023-04-04	94.500	94.500	94.450	94.500	94.500	600
2023-04-03	92.000	97.000	92.000	94.500	94.500	27,413
2023-03-31	87.500	87.500	85.000	87.500	87.500	5,244
2023-03-29	87.500	87.500	85.000	87.500	87.500	40
2023-03-23	87.500	90.000	85.000	87.500	87.500	220
2023-03-22	87.500	90.000	87.250	87.500	87.500	51
2023-03-21	87.500	87.500	85.000	87.500	87.500	90
2023-03-13	87.500	87.500	85.000	87.500	87.500	50,114
2023-03-09	87.500	87.500	85.000	87.500	87.500	1
2023-03-08	87.500	87.500	85.000	87.500	87.500	511
2023-03-06	87.500	87.500	87.250	87.500	87.500	114
2023-03-03	87.500	87.500	87.250	87.500	87.500	114
2023-03-01	87.500	90.000	85.000	87.500	87.500	1,739
2023-02-27	87.500	90.000	87.500	87.500	87.500	17
2023-02-24	87.500	87.500	85.000	87.500	87.500	7,612
2023-02-23	88.500	88.750	88.500	88.500	88.500	1,000
2023-02-22	89.500	93.000	85.000	88.500	88.500	8,098
2023-02-21	89.500	92.000	89.500	89.500	89.500	19
2023-02-20	90.500	92.000	86.000	89.500	89.500	6,414
2023-02-17	90.500	90.500	88.000	90.500	90.500	2,500
2023-02-15	90.500	90.500	89.000	90.500	90.500	1,200
2023-02-14	91.000	91.000	89.000	91.000	91.000	4,500

← NewerPage 13 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.