Advance Zinctek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	1.750	1.885	1.750	1.885	1.846	4,320
2023-07-03	1.740	1.770	1.740	1.770	1.734	8,020
2023-06-30	1.590	1.770	1.590	1.770	1.734	29,862
2023-06-29	1.650	1.650	1.570	1.590	1.557	4,106
2023-06-28	1.570	1.678	1.570	1.675	1.641	4,846
2023-06-27	1.730	1.730	1.570	1.585	1.553	10,440
2023-06-26	1.730	1.740	1.730	1.740	1.704	1,500
2023-06-23	1.740	1.740	1.740	1.740	1.704	7,674
2023-06-22	1.750	1.770	1.750	1.770	1.734	3,538
2023-06-21	1.770	1.775	1.750	1.770	1.734	1,011
2023-06-20	1.860	1.860	1.860	1.860	1.822	0
2023-06-19	1.860	1.860	1.860	1.860	1.822	8
2023-06-16	1.860	1.860	1.860	1.860	1.822	2,896
2023-06-15	1.900	1.900	1.830	1.860	1.822	3,145
2023-06-14	1.850	1.850	1.850	1.850	1.812	0
2023-06-13	1.865	1.865	1.850	1.850	1.812	504
2023-06-09	1.865	1.865	1.865	1.865	1.827	3
2023-06-08	1.865	1.865	1.865	1.865	1.827	430
2023-06-07	1.865	1.865	1.865	1.865	1.827	0
2023-06-06	1.900	1.900	1.865	1.865	1.827	2,899
2023-06-05	1.900	1.940	1.900	1.900	1.861	4,436
2023-06-02	1.960	1.960	1.960	1.960	1.920	2,811
2023-06-01	1.950	1.965	1.933	1.965	1.925	7,009
2023-05-31	1.900	1.945	1.900	1.945	1.905	2,308
2023-05-30	1.870	1.885	1.870	1.885	1.846	678
2023-05-29	1.865	1.865	1.865	1.865	1.827	610
2023-05-26	1.880	1.900	1.865	1.865	1.827	14,502
2023-05-25	1.880	1.880	1.880	1.880	1.841	0
2023-05-24	1.885	1.885	1.880	1.880	1.841	1,350
2023-05-23	1.880	1.880	1.875	1.875	1.837	185
2023-05-22	1.920	1.920	1.865	1.865	1.827	42,909
2023-05-19	1.950	1.980	1.950	1.970	1.930	2,900
2023-05-18	1.985	1.985	1.985	1.985	1.944	0
2023-05-17	1.985	1.985	1.985	1.985	1.944	0
2023-05-16	2.000	2.020	1.985	1.985	1.944	252,673
2023-05-15	2.010	2.010	2.000	2.000	1.959	128,992
2023-05-12	2.050	2.050	2.000	2.000	1.959	89,476
2023-05-11	2.050	2.080	2.050	2.050	2.008	18,035
2023-05-10	2.050	2.050	1.995	2.000	1.959	383,343
2023-05-09	2.050	2.050	2.000	2.050	2.008	38,556
2023-05-08	2.090	2.100	2.090	2.100	2.057	4,800
2023-05-05	2.040	2.100	1.995	2.100	2.057	230,982
2023-05-04	2.040	2.050	2.015	2.050	2.008	20,584
2023-05-03	2.050	2.050	2.050	2.050	2.008	1,024
2023-05-02	2.100	2.100	2.040	2.050	2.008	15,811
2023-05-01	2.090	2.100	2.090	2.100	2.057	1,002
2023-04-28	2.150	2.150	2.150	2.150	2.106	466
2023-04-27	2.150	2.150	2.150	2.150	2.106	7
2023-04-26	2.150	2.150	2.150	2.150	2.106	1,000
2023-04-24	2.240	2.240	2.240	2.240	2.194	11,662
2023-04-21	2.200	2.200	2.200	2.200	2.155	0
2023-04-20	2.200	2.200	2.200	2.200	2.155	0
2023-04-19	2.200	2.200	2.200	2.200	2.155	1,000
2023-04-18	2.250	2.250	2.250	2.250	2.204	18
2023-04-17	2.200	2.250	2.200	2.250	2.204	5,034
2023-04-14	2.240	2.240	2.240	2.240	2.194	0
2023-04-13	2.240	2.240	2.240	2.240	2.194	0
2023-04-12	2.240	2.240	2.240	2.240	2.194	500
2023-04-11	2.280	2.280	2.200	2.200	2.155	23,792
2023-04-06	2.310	2.350	2.310	2.350	2.302	2,271

← NewerPage 15 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.