Advance Zinctek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	2.310	2.310	2.230	2.230	2.130	2,300
2023-01-09	2.250	2.250	2.250	2.250	2.149	0
2023-01-06	2.310	2.310	2.250	2.250	2.149	9,469
2023-01-05	2.260	2.380	2.250	2.380	2.273	2,170
2023-01-04	2.380	2.380	2.380	2.380	2.273	0
2023-01-03	2.380	2.380	2.380	2.380	2.273	0
2022-12-30	2.250	2.380	2.250	2.380	2.273	5,046
2022-12-29	2.250	2.260	2.250	2.250	2.149	11,300
2022-12-28	2.250	2.250	2.250	2.250	2.149	5,510
2022-12-23	2.260	2.260	2.260	2.260	2.158	1,912
2022-12-22	2.350	2.350	2.250	2.250	2.149	1,320
2022-12-21	2.300	2.325	2.300	2.325	2.220	6,134
2022-12-20	2.290	2.320	2.250	2.290	2.187	36,580
2022-12-19	2.250	2.250	2.250	2.250	2.149	3,180
2022-12-16	2.240	2.240	2.240	2.240	2.139	345
2022-12-15	2.240	2.240	2.240	2.240	2.139	103
2022-12-14	2.270	2.290	2.240	2.240	2.139	5,009
2022-12-13	2.300	2.300	2.250	2.250	2.149	6,757
2022-12-12	2.210	2.350	2.210	2.300	2.197	16,258
2022-12-09	2.210	2.210	2.200	2.200	2.101	5,966
2022-12-08	2.200	2.200	2.200	2.200	2.101	8,312
2022-12-07	2.200	2.200	2.200	2.200	2.101	0
2022-12-06	2.210	2.210	2.200	2.200	2.101	7,785
2022-12-05	2.200	2.200	2.200	2.200	2.101	15,000
2022-12-02	2.200	2.200	2.200	2.200	2.101	0
2022-12-01	2.200	2.200	2.200	2.200	2.101	1,000
2022-11-30	2.210	2.210	2.200	2.200	2.101	11,614
2022-11-29	2.210	2.280	2.200	2.200	2.101	7,262
2022-11-28	2.260	2.260	2.260	2.260	2.158	0
2022-11-25	2.260	2.260	2.260	2.260	2.158	0
2022-11-24	2.260	2.260	2.260	2.260	2.158	0
2022-11-23	2.260	2.260	2.260	2.260	2.158	4
2022-11-22	2.210	2.210	2.200	2.200	2.101	151
2022-11-21	2.300	2.300	2.250	2.250	2.149	3,119
2022-11-18	2.170	2.280	2.160	2.250	2.149	107,353
2022-11-17	2.210	2.210	2.100	2.150	2.053	55,604
2022-11-16	2.250	2.250	2.250	2.250	2.149	0
2022-11-15	2.210	2.260	2.210	2.250	2.149	6,222
2022-11-14	2.230	2.230	2.210	2.210	2.111	8,004
2022-11-11	2.275	2.340	2.275	2.340	2.235	5,000
2022-11-10	2.275	2.300	2.275	2.300	2.197	4,339
2022-11-09	2.280	2.325	2.280	2.300	2.197	5,333
2022-11-08	2.250	2.250	2.220	2.220	2.120	514
2022-11-07	2.210	2.220	2.200	2.200	2.101	4,500
2022-11-04	2.210	2.250	2.180	2.250	2.149	4,910
2022-11-03	2.280	2.280	2.220	2.230	2.130	25,983
2022-11-02	2.230	2.300	2.230	2.270	2.168	5,676
2022-11-01	2.190	2.200	2.190	2.200	2.101	2,096
2022-10-31	2.180	2.180	2.180	2.180	2.082	5,322
2022-10-28	2.180	2.190	2.180	2.180	2.082	5,050
2022-10-27	2.150	2.150	2.150	2.150	2.053	0
2022-10-26	2.150	2.150	2.150	2.150	2.053	0
2022-10-25	2.200	2.200	2.150	2.150	2.053	11,173
2022-10-24	2.250	2.250	2.210	2.210	2.111	4,757
2022-10-21	2.200	2.250	2.200	2.250	2.149	2,801
2022-10-20	2.230	2.230	2.170	2.170	2.072	17,252
2022-10-19	2.200	2.200	2.200	2.200	2.101	10,000
2022-10-18	2.180	2.180	2.180	2.180	2.082	0
2022-10-17	2.180	2.180	2.180	2.180	2.082	0
2022-10-14	2.200	2.200	2.180	2.180	2.082	1,101

← NewerPage 17 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.