Advance Zinctek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.720	0.720	0.720	0.720	0.705	5,298
2024-06-12	0.720	0.720	0.720	0.720	0.705	5,765
2024-06-11	0.720	0.720	0.720	0.720	0.705	3,963
2024-06-07	0.720	0.720	0.720	0.720	0.705	10,000
2024-06-06	0.725	0.725	0.725	0.725	0.710	229
2024-06-05	0.725	0.725	0.720	0.720	0.705	1,744
2024-06-04	0.725	0.725	0.725	0.725	0.710	0
2024-06-03	0.725	0.725	0.725	0.725	0.710	0
2024-05-31	0.725	0.725	0.725	0.725	0.710	1,787
2024-05-30	0.760	0.760	0.720	0.720	0.705	3,972
2024-05-29	0.785	0.785	0.785	0.785	0.769	0
2024-05-28	0.785	0.785	0.785	0.785	0.769	2,500
2024-05-27	0.720	0.720	0.720	0.720	0.705	0
2024-05-24	0.720	0.720	0.720	0.720	0.705	0
2024-05-23	0.720	0.720	0.720	0.720	0.705	0
2024-05-22	0.720	0.720	0.720	0.720	0.705	5,000
2024-05-21	0.750	0.750	0.750	0.750	0.735	0
2024-05-20	0.750	0.750	0.750	0.750	0.735	0
2024-05-17	0.750	0.750	0.750	0.750	0.735	1,100
2024-05-16	0.720	0.720	0.720	0.720	0.705	2,000
2024-05-15	0.720	0.720	0.720	0.720	0.705	0
2024-05-14	0.720	0.720	0.720	0.720	0.705	2,146
2024-05-13	0.720	0.720	0.720	0.720	0.705	0
2024-05-10	0.720	0.720	0.720	0.720	0.705	0
2024-05-09	0.720	0.720	0.720	0.720	0.705	0
2024-05-08	0.720	0.720	0.720	0.720	0.705	913
2024-05-07	0.720	0.720	0.720	0.720	0.705	4,892
2024-05-06	0.720	0.720	0.720	0.720	0.705	0
2024-05-03	0.720	0.720	0.720	0.720	0.705	47
2024-05-02	0.750	0.750	0.720	0.720	0.705	5,675
2024-05-01	0.750	0.750	0.750	0.750	0.735	316
2024-04-30	0.720	0.720	0.720	0.720	0.705	0
2024-04-29	0.720	0.720	0.720	0.720	0.705	0
2024-04-26	0.720	0.720	0.720	0.720	0.705	0
2024-04-24	0.720	0.720	0.720	0.720	0.705	0
2024-04-23	0.720	0.720	0.720	0.720	0.705	0
2024-04-22	0.720	0.720	0.720	0.720	0.705	14
2024-04-19	0.720	0.720	0.720	0.720	0.705	5,451
2024-04-18	0.720	0.720	0.720	0.720	0.705	2,500
2024-04-17	0.720	0.720	0.720	0.720	0.705	500
2024-04-16	0.720	0.720	0.720	0.720	0.705	0
2024-04-15	0.720	0.720	0.720	0.720	0.705	1,600
2024-04-12	0.725	0.725	0.725	0.725	0.710	124
2024-04-11	0.720	0.720	0.720	0.720	0.705	0
2024-04-10	0.720	0.720	0.720	0.720	0.705	998
2024-04-09	0.720	0.720	0.720	0.720	0.705	0
2024-04-08	0.720	0.720	0.720	0.720	0.705	0
2024-04-05	0.720	0.720	0.720	0.720	0.705	0
2024-04-04	0.720	0.720	0.720	0.720	0.705	1,850
2024-04-03	0.720	0.720	0.720	0.720	0.705	0
2024-04-02	0.720	0.720	0.720	0.720	0.705	1,112
2024-03-28	0.725	0.725	0.720	0.720	0.705	213
2024-03-27	0.720	0.720	0.720	0.720	0.705	0
2024-03-26	0.720	0.720	0.720	0.720	0.705	3,270
2024-03-25	0.720	0.720	0.720	0.720	0.705	5,401
2024-03-22	0.720	0.720	0.720	0.720	0.705	0
2024-03-21	0.720	0.720	0.720	0.720	0.705	1,377
2024-03-20	0.730	0.730	0.730	0.730	0.715	0
2024-03-19	0.730	0.730	0.730	0.730	0.715	5,500
2024-03-18	0.720	0.720	0.720	0.720	0.705	648

← NewerPage 11 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-17	0.0200 AUD
2023-03-02	0.0600 AUD
2022-10-14	0.0600 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.