Zinc Media Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	44.300	44.500	44.300	44.500	44.500	3,200
2026-10-21	45.000	45.000	42.500	44.500	44.500	34,101
2026-10-20	46.000	47.000	46.000	47.000	47.000	999
2026-10-16	46.050	47.500	46.050	47.500	47.500	16,040
2026-10-15	47.500	47.500	47.500	47.500	47.500	0
2026-10-14	47.500	47.500	46.250	47.500	47.500	662
2026-10-13	47.500	47.500	47.500	47.500	47.500	0
2026-10-12	48.000	48.000	45.000	47.500	47.500	31,946
2026-10-09	50.500	50.500	50.500	50.500	50.500	0
2026-10-08	50.500	50.500	50.500	50.500	50.500	0
2026-10-07	50.500	51.700	48.000	50.500	50.500	1,774
2026-10-06	50.500	50.500	50.500	50.500	50.500	0
2026-10-05	50.500	50.500	50.500	50.500	50.500	0
2026-10-02	50.500	50.500	49.000	50.500	50.500	1,000
2026-10-01	50.500	50.500	50.500	50.500	50.500	0
2026-09-30	50.500	53.000	48.100	50.500	50.500	5,005
2026-09-29	50.500	53.000	48.000	50.500	50.500	10,005
2026-09-28	50.500	53.000	48.000	50.500	50.500	35
2026-09-25	50.500	50.500	50.500	50.500	50.500	0
2026-09-24	50.800	53.000	48.650	50.500	50.500	2,530
2026-09-23	50.800	50.800	49.250	50.800	50.800	66,189
2026-09-22	56.500	56.500	56.500	56.500	56.500	0
2026-09-21	56.500	58.000	55.000	56.500	56.500	1,165
2026-09-18	56.500	56.500	56.500	56.500	56.500	0
2026-09-17	56.500	56.500	56.500	56.500	56.500	0
2026-09-16	56.500	56.500	56.500	56.500	56.500	0
2026-09-15	56.500	56.500	55.000	56.500	56.500	7,637
2026-09-14	57.500	57.500	57.500	57.500	57.500	0
2026-09-11	57.500	57.500	57.500	57.500	57.500	0
2026-09-10	57.500	57.500	57.500	57.500	57.500	0
2026-09-09	57.500	57.500	57.500	57.500	57.500	0
2026-09-08	57.500	57.500	57.500	57.500	57.500	0
2026-09-07	57.500	59.000	55.000	57.500	57.500	8,043
2026-09-04	57.500	60.000	55.000	57.500	57.500	183
2026-09-03	58.500	60.000	57.050	57.500	57.500	18,692
2026-09-02	56.500	56.500	56.075	56.500	56.500	4,280
2026-09-01	56.500	56.500	56.500	56.500	56.500	0
2026-08-28	56.500	56.500	55.600	56.500	56.500	17,500
2026-08-27	56.500	56.500	56.075	56.500	56.500	633
2026-08-26	56.500	56.500	56.500	56.500	56.500	0
2026-08-25	56.500	56.500	56.075	56.500	56.500	1,000
2026-08-24	56.500	58.000	56.050	56.500	56.500	1,787
2026-08-21	56.500	56.500	56.500	56.500	56.500	0
2026-08-20	57.500	57.500	57.020	57.500	57.500	10
2026-08-19	57.500	57.500	56.750	57.500	57.500	50
2026-08-18	57.500	57.500	55.000	57.500	57.500	27,000
2026-08-17	57.500	60.000	55.000	57.500	57.500	11,439
2026-08-14	57.500	57.500	57.000	57.500	57.500	5,965
2026-08-13	57.500	57.500	57.500	57.500	57.500	0
2026-08-12	57.500	57.500	56.150	57.500	57.500	1,173
2026-08-11	57.500	57.500	57.500	57.500	57.500	0
2026-08-10	56.500	60.000	55.000	57.500	57.500	17,641
2026-08-07	56.500	56.500	55.000	56.500	56.500	2,609
2026-08-06	56.500	56.500	55.600	56.500	56.500	24
2026-08-05	56.500	56.500	56.050	56.500	56.500	3
2026-08-04	56.500	56.500	55.600	56.500	56.500	1,502
2026-08-03	56.500	56.500	56.050	56.500	56.500	6
2026-07-31	56.500	56.500	56.050	56.500	56.500	876
2026-07-30	56.500	56.500	56.500	56.500	56.500	0
2026-07-29	56.500	56.500	56.500	56.500	56.500	0

Page 1 of 3 · 127 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.