Advance Zinctek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.930	1.000	0.930	1.000	0.980	3,680
2023-09-25	0.930	0.930	0.925	0.925	0.906	34,187
2023-09-22	0.925	0.925	0.925	0.925	0.906	28,568
2023-09-21	0.930	0.930	0.925	0.925	0.906	19,793
2023-09-20	0.945	0.945	0.945	0.945	0.926	1,000
2023-09-19	0.945	0.945	0.945	0.945	0.926	0
2023-09-18	0.925	0.945	0.925	0.945	0.926	3,467
2023-09-15	0.930	0.930	0.930	0.930	0.911	0
2023-09-14	0.955	0.998	0.930	0.930	0.911	9,968
2023-09-13	0.920	1.020	0.920	1.000	0.980	48,643
2023-09-12	0.925	0.925	0.920	0.920	0.901	2,649
2023-09-11	0.940	0.940	0.925	0.925	0.906	6,403
2023-09-08	1.000	1.000	0.935	0.935	0.916	27,522
2023-09-07	1.020	1.020	1.020	1.020	0.999	0
2023-09-06	1.000	1.020	1.000	1.020	0.999	5,221
2023-09-05	0.945	1.000	0.945	0.960	0.940	46,393
2023-09-04	0.905	0.945	0.905	0.920	0.901	26,829
2023-09-01	0.810	0.865	0.810	0.865	0.847	43,143
2023-08-31	1.090	1.090	0.810	0.815	0.798	277,179
2023-08-30	1.345	1.345	1.060	1.100	1.077	55,682
2023-08-29	1.490	1.490	1.490	1.490	1.459	0
2023-08-28	1.490	1.490	1.490	1.490	1.459	0
2023-08-25	1.490	1.490	1.490	1.490	1.459	0
2023-08-24	1.490	1.490	1.490	1.490	1.459	0
2023-08-23	1.490	1.490	1.490	1.490	1.459	1,466
2023-08-22	1.495	1.495	1.495	1.495	1.464	0
2023-08-21	1.495	1.495	1.495	1.495	1.464	0
2023-08-18	1.495	1.495	1.495	1.495	1.464	0
2023-08-17	1.495	1.495	1.495	1.495	1.464	177
2023-08-16	1.495	1.500	1.495	1.500	1.469	2,405
2023-08-15	1.410	1.410	1.345	1.400	1.371	17,914
2023-08-14	1.450	1.450	1.450	1.450	1.420	1,243
2023-08-11	1.500	1.505	1.500	1.500	1.469	10,550
2023-08-10	1.500	1.505	1.500	1.505	1.474	81
2023-08-09	1.500	1.500	1.500	1.500	1.469	1,525
2023-08-08	1.550	1.570	1.500	1.500	1.469	5,110
2023-08-07	1.500	1.600	1.500	1.565	1.533	6,722
2023-08-04	1.570	1.580	1.500	1.500	1.469	12,073
2023-08-03	1.590	1.625	1.570	1.570	1.538	1,547
2023-08-02	1.560	1.595	1.560	1.595	1.562	14,431
2023-08-01	1.700	1.700	1.575	1.575	1.543	1,025
2023-07-31	1.640	1.640	1.640	1.640	1.606	4
2023-07-28	1.700	1.700	1.700	1.700	1.665	0
2023-07-27	1.640	1.700	1.640	1.700	1.665	1,781
2023-07-26	1.715	1.715	1.715	1.715	1.680	0
2023-07-25	1.715	1.715	1.715	1.715	1.680	0
2023-07-24	1.690	1.715	1.690	1.715	1.680	1,094
2023-07-21	1.690	1.690	1.690	1.690	1.655	0
2023-07-20	1.690	1.690	1.690	1.690	1.655	4,947
2023-07-19	1.690	1.690	1.690	1.690	1.655	301
2023-07-18	1.695	1.725	1.690	1.690	1.655	5,878
2023-07-17	1.720	1.725	1.695	1.700	1.665	10,002
2023-07-14	1.740	1.760	1.720	1.720	1.685	13,255
2023-07-13	1.745	1.745	1.740	1.740	1.704	4,097
2023-07-12	1.760	1.760	1.760	1.760	1.724	0
2023-07-11	1.760	1.760	1.760	1.760	1.724	0
2023-07-10	1.760	1.765	1.760	1.760	1.724	2,612
2023-07-07	1.740	1.780	1.740	1.780	1.744	6,670
2023-07-06	1.885	1.885	1.885	1.885	1.846	0
2023-07-05	1.885	1.885	1.885	1.885	1.846	0

← NewerPage 14 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.