ASX · ZMI · stock
Zinc of Ireland Limited (ZMI) stock price history
Every ASX trading session of Zinc of Ireland Limited from Sep 18, 2007 to Nov 13, 2026: 4,852 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZMI adjusted close, 2007 to 2026
- A$569.14
- All time high, 2007
- A$0.0240
- 52 week high, A$0.0100 low
- 4,852
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
ZMI key facts
- Zinc of Ireland Limited (ZMI) closed at A$0.0170 on Nov 13, 2026 on ASX.
- ZMI's all time high close is A$569.14, set on Nov 6, 2007; its all time low close is A$0.0063 on Aug 26, 2024.
- ZMI's 52 week range is A$0.0100 to A$0.0240.
- ZMI returned +70.0% over the year to Nov 13, 2026 and -70.2% over five years.
- Over ten years ZMI returned -93%, -23.9% a year compounded.
- ZMI's deepest drawdown was -100.0% from Nov 6, 2007 to Aug 26, 2024.
- DataCedar holds 4,852 daily sessions of ZMI history from Sep 18, 2007 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
ZMI price chart, 2007 to 2026
ZMI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.0% |
| 3 months | -19.0% |
| 6 months | 0.0% |
| Year to date | +70.0% |
| 1 year | +70.0% |
| 3 years | 0.0% |
| 5 years | -70.2% |
| 10 years | -93.5% |
| Since Sep 18, 2007 | -100.0% |
| Compound annual growth, 19.2 years | -40.2% |
ZMI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$569.14 on Nov 6, 2007
- All time low close
- A$0.0063 on Aug 26, 2024
- 52 week high
- A$0.0240 on Sep 8, 2026
- 52 week low
- A$0.0100 on Dec 2, 2025
- Deepest drawdown
- -100.0% from Nov 6, 2007 to Aug 26, 2024, not yet recovered
- Best single session
- +100.0% on Feb 26, 2013
- Worst single session
- -60.0% on May 4, 2015
- Volatility, 1 year annualised
- 93.9%
- Sessions closing higher, 1 year
- 20%
- Best calendar year
- 2009, +56%
- Worst calendar year
- 2013, -83%
ZMI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Sep 18, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0100 | A$0.0240 | A$0.0100 | A$0.0170 | +70.0% | 256.7M | 233 |
| 2025 | A$0.0110 | A$0.0170 | A$0.0070 | A$0.0100 | 0.0% | 166.6M | 253 |
| 2024 | A$0.0180 | A$0.0200 | A$0.0063 | A$0.0100 | -44.4% | 58.7M | 254 |
| 2023 | A$0.0300 | A$0.0320 | A$0.0150 | A$0.0180 | -40.0% | 31.5M | 252 |
| 2022 | A$0.0530 | A$0.0700 | A$0.0290 | A$0.0300 | -43.4% | 43.3M | 251 |
| 2021 | A$0.0470 | A$0.0720 | A$0.0430 | A$0.0530 | +20.5% | 33M | 254 |
| 2020 | A$0.0700 | A$0.0750 | A$0.0250 | A$0.0440 | -37.1% | 20.1M | 255 |
| 2019 | A$0.0800 | A$0.1200 | A$0.0700 | A$0.0700 | -12.5% | 19.9M | 253 |
| 2018 | A$0.1200 | A$0.1600 | A$0.0600 | A$0.0800 | -33.3% | 59.4M | 246 |
| 2017 | A$0.1800 | A$0.3000 | A$0.0800 | A$0.1200 | -25.0% | 69.8M | 252 |
| 2016 | A$0.2000 | A$0.5600 | A$0.1200 | A$0.1600 | -20.0% | 83.2M | 253 |
| 2015 | A$1.00 | A$1.80 | A$0.2000 | A$0.2000 | -80.0% | 1.3M | 255 |
| 2014 | A$1.00 | A$1.00 | A$1.00 | A$1.00 | 0.0% | 0 | 253 |
| 2013 | A$8.00 | A$8.00 | A$0.8000 | A$1.00 | -83.3% | 363.2K | 253 |
| 2012 | A$22.00 | A$32.00 | A$6.00 | A$6.00 | -72.7% | 457.4K | 253 |
| 2011 | A$70.00 | A$86.00 | A$20.00 | A$22.00 | -68.6% | 143.6K | 248 |
| 2010 | A$110.00 | A$230.00 | A$42.00 | A$70.00 | -34.0% | 135.1K | 253 |
| 2009 | A$104.00 | A$150.00 | A$42.35 | A$106.00 | +56.4% | 26.9K | 254 |
| 2008 | A$338.77 | A$389.59 | A$50.82 | A$67.75 | -80.0% | 7K | 254 |
| 2007 | A$338.77 | A$575.91 | A$298.12 | A$338.77 | n/a | 17.1K | 73 |
ZMI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0170 | -5.6% |
| October 2026 | A$0.0180 | -5.3% |
| September 2026 | A$0.0190 | -13.6% |
| August 2026 | A$0.0220 | +29.4% |
| July 2026 | A$0.0170 | +13.3% |
| June 2026 | A$0.0150 | -16.7% |
| May 2026 | A$0.0180 | 0.0% |
| April 2026 | A$0.0180 | -5.3% |
| March 2026 | A$0.0190 | +46.2% |
| February 2026 | A$0.0130 | 0.0% |
| January 2026 | A$0.0130 | +30.0% |
| December 2025 | A$0.0100 | +11.1% |
About the ZMI data
Daily bars. 4,852 sessions from Sep 18, 2007 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 18, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AZMI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ZMI share price history
