Advance Zinctek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	2.300	2.300	2.300	2.300	2.253	0
2023-04-04	2.290	2.300	2.290	2.300	2.253	86
2023-04-03	2.320	2.330	2.320	2.330	2.282	300
2023-03-31	2.260	2.310	2.260	2.310	2.263	2,845
2023-03-30	2.100	2.250	2.100	2.250	2.204	14,100
2023-03-29	2.110	2.110	2.110	2.110	2.067	250
2023-03-28	2.100	2.100	2.100	2.100	2.057	0
2023-03-27	2.100	2.100	2.100	2.100	2.057	223
2023-03-24	2.110	2.110	2.100	2.100	2.057	8,176
2023-03-23	2.060	2.090	2.000	2.080	2.037	2,388
2023-03-22	2.100	2.100	2.000	2.000	1.959	540
2023-03-21	2.000	2.000	2.000	2.000	1.959	11
2023-03-20	2.000	2.000	2.000	2.000	1.959	0
2023-03-17	2.050	2.050	2.000	2.000	1.959	12,463
2023-03-16	2.000	2.010	1.985	2.010	1.969	10,010
2023-03-15	2.070	2.070	2.000	2.000	1.959	3,961
2023-03-14	2.090	2.090	2.090	2.090	2.047	2,990
2023-03-13	2.150	2.150	2.120	2.120	2.077	472
2023-03-10	2.150	2.150	2.150	2.150	2.106	20
2023-03-09	2.200	2.200	2.200	2.200	2.155	0
2023-03-08	2.200	2.200	2.200	2.200	2.155	3
2023-03-07	2.220	2.220	2.120	2.200	2.155	9,035
2023-03-06	2.210	2.260	2.200	2.200	2.155	13,518
2023-03-03	2.400	2.400	2.400	2.400	2.351	0
2023-03-02	2.400	2.400	2.400	2.400	2.351	417
2023-03-01	2.400	2.400	2.400	2.400	2.292	3
2023-02-28	2.300	2.390	2.300	2.390	2.283	5,391
2023-02-27	2.400	2.400	2.290	2.290	2.187	4,810
2023-02-24	2.560	2.560	2.520	2.530	2.416	4,241
2023-02-23	2.560	2.560	2.560	2.560	2.445	5,000
2023-02-22	2.500	2.560	2.500	2.560	2.445	2,000
2023-02-21	2.580	2.580	2.490	2.500	2.388	16,968
2023-02-20	2.580	2.580	2.580	2.580	2.464	1,420
2023-02-17	2.630	2.680	2.550	2.550	2.435	19,213
2023-02-16	2.500	2.630	2.500	2.630	2.512	30,590
2023-02-15	2.460	2.500	2.450	2.450	2.340	18,928
2023-02-14	2.370	2.380	2.360	2.380	2.273	5,141
2023-02-13	2.350	2.380	2.350	2.350	2.244	4,668
2023-02-10	2.280	2.370	2.270	2.370	2.263	29,095
2023-02-09	2.260	2.260	2.260	2.260	2.158	10,596
2023-02-08	2.270	2.270	2.250	2.250	2.149	12,204
2023-02-07	2.260	2.260	2.260	2.260	2.158	566
2023-02-06	2.250	2.280	2.230	2.250	2.149	27,872
2023-02-03	2.280	2.340	2.250	2.300	2.197	1,813
2023-02-02	2.210	2.260	2.210	2.260	2.158	5,040
2023-02-01	2.220	2.220	2.210	2.210	2.111	11,066
2023-01-31	2.280	2.280	2.220	2.220	2.120	5,274
2023-01-30	2.260	2.260	2.230	2.230	2.130	424
2023-01-27	2.260	2.260	2.260	2.260	2.158	5,206
2023-01-25	2.260	2.260	2.260	2.260	2.158	0
2023-01-24	2.260	2.260	2.260	2.260	2.158	0
2023-01-23	2.260	2.270	2.260	2.260	2.158	2,745
2023-01-20	2.340	2.370	2.260	2.260	2.158	562
2023-01-19	2.310	2.350	2.310	2.350	2.244	10
2023-01-18	2.380	2.380	2.380	2.380	2.273	0
2023-01-17	2.250	2.380	2.250	2.380	2.273	1,743
2023-01-16	2.290	2.290	2.230	2.230	2.130	5,000
2023-01-13	2.250	2.250	2.230	2.230	2.130	5,000
2023-01-12	2.230	2.230	2.230	2.230	2.130	1,701
2023-01-11	2.230	2.230	2.230	2.230	2.130	170

← NewerPage 16 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.