Advance Zinctek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.750	0.750	0.750	0.750	0.735	1,390
2024-03-14	0.700	0.840	0.700	0.840	0.823	254
2024-03-13	0.700	0.720	0.680	0.700	0.686	51,976
2024-03-12	0.740	0.740	0.740	0.740	0.725	0
2024-03-11	0.735	0.740	0.710	0.740	0.725	9,750
2024-03-08	0.740	0.740	0.740	0.740	0.725	3,388
2024-03-07	0.750	0.750	0.710	0.710	0.695	5,721
2024-03-06	0.740	0.740	0.740	0.740	0.725	0
2024-03-05	0.740	0.740	0.740	0.740	0.725	0
2024-03-04	0.740	0.740	0.740	0.740	0.725	0
2024-03-01	0.740	0.740	0.740	0.740	0.725	330
2024-02-29	0.750	0.750	0.740	0.740	0.725	1,660
2024-02-28	0.760	0.760	0.760	0.760	0.744	0
2024-02-27	0.760	0.760	0.760	0.760	0.744	0
2024-02-26	0.740	0.760	0.740	0.760	0.744	2,511
2024-02-23	0.785	0.785	0.740	0.740	0.725	5,068
2024-02-22	0.790	0.810	0.790	0.790	0.774	2,020
2024-02-21	0.815	0.815	0.815	0.815	0.798	0
2024-02-20	0.815	0.815	0.815	0.815	0.798	0
2024-02-19	0.815	0.815	0.815	0.815	0.798	1
2024-02-16	0.840	0.840	0.840	0.840	0.823	0
2024-02-15	0.840	0.840	0.840	0.840	0.823	0
2024-02-14	0.840	0.840	0.840	0.840	0.823	0
2024-02-13	0.840	0.840	0.840	0.840	0.823	0
2024-02-12	0.840	0.840	0.840	0.840	0.823	15
2024-02-09	0.865	0.865	0.865	0.865	0.847	0
2024-02-08	0.855	0.870	0.855	0.865	0.847	8,554
2024-02-07	0.915	0.915	0.900	0.900	0.882	20,429
2024-02-06	1.000	1.000	0.900	1.000	0.980	33,384
2024-02-05	1.030	1.030	1.030	1.030	1.009	0
2024-02-02	1.035	1.035	1.030	1.030	1.009	27,269
2024-02-01	1.040	1.040	1.040	1.040	1.019	0
2024-01-31	1.040	1.040	1.040	1.040	1.019	3,000
2024-01-30	1.045	1.045	1.035	1.035	1.014	2,237
2024-01-29	1.040	1.040	1.035	1.035	1.014	9,562
2024-01-25	1.045	1.045	1.040	1.040	1.019	19,156
2024-01-24	1.045	1.045	1.040	1.045	1.024	7,089
2024-01-23	1.045	1.045	1.045	1.045	1.024	20
2024-01-22	1.040	1.045	1.040	1.045	1.024	3,254
2024-01-19	1.040	1.040	1.035	1.035	1.014	1,483
2024-01-18	1.035	1.040	1.035	1.040	1.019	6,586
2024-01-17	1.035	1.040	1.035	1.040	1.019	1,331
2024-01-16	1.040	1.040	1.040	1.040	1.019	0
2024-01-15	1.035	1.040	1.035	1.040	1.019	47,374
2024-01-12	1.035	1.040	1.035	1.040	1.019	64,058
2024-01-11	1.020	1.040	1.020	1.040	1.019	28,036
2024-01-10	1.020	1.040	1.020	1.020	0.999	5,017
2024-01-09	1.040	1.040	1.040	1.040	1.019	1,089
2024-01-08	1.020	1.040	1.020	1.040	1.019	2,548
2024-01-05	1.020	1.040	1.020	1.020	0.999	23,536
2024-01-04	1.030	1.030	1.020	1.028	1.006	37,666
2024-01-03	1.030	1.040	1.030	1.040	1.019	26,708
2024-01-02	1.020	1.030	1.020	1.020	0.999	27,317
2023-12-29	1.020	1.040	1.020	1.020	0.999	13,828
2023-12-28	1.010	1.030	1.010	1.010	0.989	36,851
2023-12-27	1.005	1.005	1.005	1.005	0.984	16,474
2023-12-22	1.005	1.005	1.005	1.005	0.984	9,447
2023-12-21	1.000	1.010	1.000	1.000	0.980	23,084
2023-12-20	1.000	1.000	0.995	0.995	0.975	20,791
2023-12-19	1.000	1.020	0.995	1.000	0.980	15,046

← NewerPage 12 of 22 · 1,265 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.