Advance Zinctek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	1.000	1.000	1.000	1.000	0.980	18,191
2023-12-15	0.995	1.000	0.995	0.995	0.975	14,137
2023-12-14	1.000	1.000	0.995	0.995	0.975	16,565
2023-12-13	1.005	1.005	1.005	1.005	0.984	9,400
2023-12-12	0.990	1.010	0.990	1.005	0.984	77,306
2023-12-11	0.800	0.990	0.765	0.990	0.970	104,656
2023-12-08	0.800	0.800	0.800	0.800	0.784	1,000
2023-12-07	0.825	0.825	0.780	0.790	0.774	7,255
2023-12-06	0.830	0.830	0.830	0.830	0.813	1,722
2023-12-05	0.830	0.830	0.830	0.830	0.813	1,992
2023-12-04	0.835	0.835	0.830	0.830	0.813	4,790
2023-12-01	0.940	0.940	0.940	0.940	0.921	0
2023-11-30	0.940	0.940	0.940	0.940	0.921	0
2023-11-29	0.940	0.940	0.940	0.940	0.921	0
2023-11-28	0.940	0.940	0.940	0.940	0.921	0
2023-11-27	0.940	0.940	0.940	0.940	0.921	0
2023-11-24	0.940	0.940	0.940	0.940	0.921	0
2023-11-23	0.940	0.940	0.940	0.940	0.921	0
2023-11-22	0.940	0.940	0.940	0.940	0.921	0
2023-11-21	0.940	0.940	0.940	0.940	0.921	0
2023-11-20	0.940	0.940	0.940	0.940	0.921	0
2023-11-17	0.940	0.940	0.940	0.940	0.921	0
2023-11-16	0.940	0.940	0.940	0.940	0.921	0
2023-11-15	0.940	0.940	0.940	0.940	0.921	0
2023-11-14	0.940	0.940	0.940	0.940	0.921	0
2023-11-13	0.940	0.940	0.940	0.940	0.921	0
2023-11-10	0.940	0.940	0.940	0.940	0.921	0
2023-11-09	0.940	0.940	0.940	0.940	0.921	330
2023-11-08	0.940	0.940	0.940	0.940	0.921	0
2023-11-07	0.940	0.940	0.940	0.940	0.921	0
2023-11-06	0.940	0.940	0.940	0.940	0.921	10
2023-11-03	0.900	0.940	0.900	0.940	0.921	5,477
2023-11-02	0.860	0.865	0.860	0.865	0.847	5
2023-11-01	0.850	0.860	0.845	0.860	0.842	48,164
2023-10-31	0.920	0.920	0.905	0.905	0.886	5,162
2023-10-30	0.910	0.940	0.910	0.940	0.921	13,236
2023-10-27	0.915	0.915	0.915	0.915	0.896	2,860
2023-10-26	0.940	0.940	0.940	0.940	0.921	0
2023-10-25	0.930	0.940	0.920	0.940	0.921	10,354
2023-10-24	0.930	0.935	0.915	0.915	0.896	41,164
2023-10-23	0.935	0.935	0.935	0.935	0.916	30,125
2023-10-20	0.950	0.950	0.930	0.930	0.911	20,800
2023-10-19	0.970	0.970	0.945	0.970	0.950	16,434
2023-10-18	0.950	0.965	0.950	0.965	0.945	2,440
2023-10-17	0.950	0.975	0.950	0.975	0.955	10,008
2023-10-16	0.980	0.980	0.930	0.950	0.931	18,019
2023-10-13	0.930	0.930	0.930	0.930	0.911	0
2023-10-12	0.920	0.930	0.920	0.930	0.911	5,276
2023-10-11	0.915	0.930	0.910	0.910	0.891	65,518
2023-10-10	0.990	0.990	0.890	0.890	0.872	93,413
2023-10-09	1.075	1.075	1.075	1.075	1.053	0
2023-10-06	1.075	1.075	1.075	1.075	1.053	1,000
2023-10-05	1.080	1.080	1.080	1.080	1.058	5
2023-10-04	1.020	1.070	0.983	0.985	0.965	8,033
2023-10-03	1.000	1.045	1.000	1.045	1.024	731
2023-10-02	0.960	0.970	0.960	0.970	0.950	1,737
2023-09-29	0.960	0.960	0.960	0.960	0.940	6,088
2023-09-28	0.990	0.990	0.990	0.990	0.970	361
2023-09-27	0.970	0.993	0.955	0.990	0.970	20,498
2023-09-26	0.930	1.000	0.930	1.000	0.980	3,680

← NewerPage 13 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.