Advance Zinctek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	2.170	2.170	2.170	2.170	2.015	0
2022-10-12	2.200	2.200	2.170	2.170	2.015	5,138
2022-10-11	2.160	2.160	2.150	2.150	1.997	6,742
2022-10-10	2.150	2.150	2.150	2.150	1.997	250
2022-10-07	2.160	2.160	2.150	2.150	1.997	2,412
2022-10-06	2.160	2.160	2.160	2.160	2.006	459
2022-10-05	2.160	2.160	2.160	2.160	2.006	24
2022-10-04	2.150	2.150	2.150	2.150	1.997	6,514
2022-10-03	2.130	2.150	2.130	2.150	1.997	20,010
2022-09-30	2.130	2.130	2.130	2.130	1.978	0
2022-09-29	2.150	2.150	2.130	2.130	1.978	5,300
2022-09-28	2.140	2.140	2.140	2.140	1.987	0
2022-09-27	2.200	2.200	2.140	2.140	1.987	11,816
2022-09-26	2.170	2.250	2.170	2.250	2.089	5,788
2022-09-23	2.140	2.250	2.130	2.250	2.089	25,052
2022-09-21	2.110	2.110	2.110	2.110	1.959	3,598
2022-09-20	2.050	2.100	2.050	2.100	1.950	1,812
2022-09-19	2.150	2.150	2.040	2.040	1.894	28,081
2022-09-16	2.200	2.200	2.200	2.200	2.043	28
2022-09-15	2.210	2.210	2.180	2.200	2.043	39,480
2022-09-14	2.200	2.200	2.200	2.200	2.043	3,347
2022-09-13	2.250	2.290	2.250	2.290	2.127	10,258
2022-09-12	2.250	2.250	2.250	2.250	2.089	14,920
2022-09-09	2.300	2.300	2.250	2.300	2.136	2,985
2022-09-08	2.400	2.400	2.400	2.400	2.229	988
2022-09-07	2.440	2.440	2.270	2.270	2.108	8,154
2022-09-06	2.300	2.440	2.250	2.440	2.266	20,500
2022-09-05	2.290	2.390	2.250	2.390	2.219	16,159
2022-09-02	2.400	2.400	2.400	2.400	2.229	554
2022-09-01	2.290	2.290	2.250	2.250	2.089	6,022
2022-08-31	2.220	2.280	2.220	2.280	2.117	34,093
2022-08-30	2.470	2.470	2.430	2.430	2.257	1,903
2022-08-29	2.450	2.465	2.450	2.465	2.289	1,666
2022-08-26	2.500	2.500	2.450	2.450	2.275	4,356
2022-08-25	2.590	2.590	2.590	2.590	2.405	0
2022-08-24	2.590	2.590	2.590	2.590	2.405	0
2022-08-23	2.590	2.590	2.590	2.590	2.405	1,500
2022-08-22	2.600	2.600	2.600	2.600	2.414	0
2022-08-19	2.510	2.600	2.510	2.600	2.414	3,072
2022-08-18	2.680	2.700	2.500	2.500	2.322	6,298
2022-08-17	2.680	2.700	2.650	2.700	2.507	1,985
2022-08-16	2.610	2.610	2.590	2.590	2.405	6,195
2022-08-15	2.700	2.700	2.650	2.670	2.479	12,193
2022-08-12	2.600	2.700	2.600	2.700	2.507	6,874
2022-08-11	2.490	2.500	2.490	2.500	2.322	5,179
2022-08-10	2.400	2.500	2.390	2.500	2.322	5,074
2022-08-09	2.340	2.400	2.340	2.400	2.229	30,636
2022-08-08	2.360	2.360	2.360	2.360	2.192	0
2022-08-05	2.270	2.360	2.200	2.360	2.192	21,452
2022-08-04	2.300	2.380	2.300	2.380	2.210	1,921
2022-08-03	2.300	2.300	2.300	2.300	2.136	250
2022-08-02	2.250	2.260	2.250	2.260	2.099	4,013
2022-08-01	2.300	2.300	2.300	2.300	2.136	18
2022-07-29	2.300	2.300	2.300	2.300	2.136	0
2022-07-28	2.440	2.510	2.300	2.300	2.136	7,678
2022-07-27	2.300	2.440	2.300	2.410	2.238	8,147
2022-07-26	2.340	2.340	2.300	2.300	2.136	74
2022-07-25	2.340	2.340	2.340	2.340	2.173	418
2022-07-22	2.350	2.350	2.300	2.340	2.173	1,247
2022-07-21	2.330	2.330	2.300	2.300	2.136	1,000

← NewerPage 18 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.