Zinc Media Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | 67.500 | 68.150 | 67.500 | 67.500 | 67.500 | 14,673 |
| 2024-09-26 | 67.500 | 69.000 | 65.000 | 67.500 | 67.500 | 23,898 |
| 2024-09-25 | 65.000 | 67.000 | 63.000 | 64.000 | 64.000 | 4,640 |
| 2024-09-24 | 65.000 | 67.000 | 63.500 | 65.000 | 65.000 | 4,413 |
| 2024-09-23 | 64.000 | 65.000 | 63.000 | 65.000 | 65.000 | 4,689 |
| 2024-09-20 | 61.500 | 64.900 | 61.400 | 64.000 | 64.000 | 33,250 |
| 2024-09-19 | 68.500 | 70.000 | 61.500 | 61.500 | 61.500 | 23,156 |
| 2024-09-18 | 68.500 | 71.500 | 67.930 | 68.500 | 68.500 | 1,138 |
| 2024-09-17 | 69.500 | 70.000 | 67.000 | 68.500 | 68.500 | 7,654 |
| 2024-09-16 | 66.000 | 66.000 | 65.000 | 66.000 | 66.000 | 11,066 |
| 2024-09-13 | 66.500 | 67.700 | 66.500 | 66.500 | 66.500 | 2,906 |
| 2024-09-12 | 66.500 | 66.620 | 66.500 | 66.500 | 66.500 | 50,000 |
| 2024-09-10 | 66.500 | 66.500 | 65.000 | 66.500 | 66.500 | 5,000 |
| 2024-09-09 | 69.500 | 70.000 | 69.500 | 69.500 | 69.500 | 7 |
| 2024-09-06 | 68.500 | 68.500 | 67.150 | 68.500 | 68.500 | 13 |
| 2024-09-05 | 68.500 | 71.500 | 68.500 | 68.500 | 68.500 | 932 |
| 2024-09-04 | 69.500 | 70.000 | 68.500 | 68.500 | 68.500 | 28 |
| 2024-09-03 | 69.500 | 72.000 | 69.500 | 69.500 | 69.500 | 9 |
| 2024-08-30 | 69.500 | 69.500 | 67.000 | 69.500 | 69.500 | 35,000 |
| 2024-08-29 | 69.500 | 69.500 | 67.000 | 69.500 | 69.500 | 36 |
| 2024-08-27 | 69.500 | 69.620 | 68.000 | 69.500 | 69.500 | 50,014 |
| 2024-08-20 | 69.500 | 71.700 | 69.500 | 69.500 | 69.500 | 139 |
| 2024-08-19 | 69.500 | 71.750 | 69.500 | 69.500 | 69.500 | 39 |
| 2024-08-15 | 69.500 | 69.500 | 68.000 | 69.500 | 69.500 | 5 |
| 2024-08-13 | 69.500 | 69.500 | 68.000 | 69.500 | 69.500 | 5 |
| 2024-08-08 | 69.500 | 71.750 | 69.500 | 69.500 | 69.500 | 32,500 |
| 2024-08-07 | 69.500 | 71.700 | 67.000 | 67.500 | 67.500 | 31,128 |
| 2024-08-06 | 69.500 | 71.750 | 67.250 | 69.500 | 69.500 | 2,682 |
| 2024-08-05 | 72.000 | 72.000 | 69.500 | 69.500 | 69.500 | 5,514 |
| 2024-08-02 | 72.500 | 72.500 | 70.610 | 72.500 | 72.500 | 11,553 |
| 2024-08-01 | 72.500 | 74.900 | 70.610 | 72.500 | 72.500 | 11,033 |
| 2024-07-30 | 72.500 | 75.000 | 70.000 | 72.500 | 72.500 | 27,003 |
| 2024-07-24 | 72.500 | 72.500 | 70.500 | 72.500 | 72.500 | 5,000 |
| 2024-07-23 | 72.500 | 75.000 | 70.000 | 72.500 | 72.500 | 18 |
| 2024-07-22 | 72.500 | 72.500 | 70.500 | 72.500 | 72.500 | 18 |
| 2024-07-18 | 72.500 | 72.500 | 70.000 | 72.500 | 72.500 | 32 |
| 2024-07-17 | 72.500 | 75.000 | 72.500 | 72.500 | 72.500 | 102 |
| 2024-07-16 | 72.500 | 75.000 | 72.500 | 72.500 | 72.500 | 10 |
| 2024-07-15 | 72.500 | 72.500 | 70.550 | 72.500 | 72.500 | 1,500 |
| 2024-07-12 | 72.500 | 72.500 | 70.550 | 72.500 | 72.500 | 402 |
| 2024-07-10 | 72.500 | 72.500 | 70.000 | 72.500 | 72.500 | 51 |
| 2024-07-09 | 71.000 | 74.750 | 71.000 | 72.500 | 72.500 | 26,712 |
| 2024-07-08 | 82.000 | 82.000 | 65.000 | 67.500 | 67.500 | 33,967 |
| 2024-07-05 | 83.500 | 83.500 | 82.100 | 83.500 | 83.500 | 800 |
| 2024-07-04 | 83.500 | 83.500 | 82.100 | 83.500 | 83.500 | 11 |
| 2024-07-03 | 83.500 | 83.500 | 80.000 | 83.500 | 83.500 | 652 |
| 2024-07-02 | 83.500 | 83.500 | 80.000 | 83.500 | 83.500 | 5,178 |
| 2024-07-01 | 83.500 | 86.000 | 83.500 | 83.500 | 83.500 | 20,000 |
| 2024-06-27 | 83.500 | 83.500 | 82.500 | 83.500 | 83.500 | 3 |
| 2024-06-26 | 85.000 | 85.000 | 83.000 | 83.500 | 83.500 | 11,490 |
| 2024-06-25 | 86.000 | 86.000 | 85.000 | 86.000 | 86.000 | 2 |
| 2024-06-24 | 86.000 | 86.000 | 82.000 | 86.000 | 86.000 | 5,004 |
| 2024-06-19 | 86.500 | 86.500 | 85.000 | 86.500 | 86.500 | 67 |
| 2024-06-18 | 86.500 | 87.000 | 85.000 | 86.500 | 86.500 | 562 |
| 2024-06-17 | 87.500 | 88.000 | 83.500 | 86.500 | 86.500 | 10,176 |
| 2024-06-12 | 87.500 | 88.250 | 87.500 | 87.500 | 87.500 | 1,124 |
| 2024-06-11 | 87.500 | 89.900 | 85.000 | 87.500 | 87.500 | 402 |
| 2024-06-10 | 87.500 | 88.250 | 85.000 | 87.500 | 87.500 | 666 |
| 2024-06-06 | 87.500 | 88.250 | 85.000 | 87.500 | 87.500 | 710 |
| 2024-06-05 | 83.500 | 87.500 | 82.000 | 87.500 | 87.500 | 10,618 |
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.