Advance Zinctek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	2.250	2.400	2.250	2.300	2.136	10,273
2022-07-19	2.300	2.350	2.200	2.200	2.043	3,197
2022-07-18	2.110	2.200	2.100	2.200	2.043	15,144
2022-07-15	2.060	2.060	2.060	2.060	1.913	100
2022-07-14	2.050	2.050	2.050	2.050	1.904	0
2022-07-13	2.050	2.050	2.050	2.050	1.904	1,000
2022-07-12	2.060	2.070	2.060	2.060	1.913	3,000
2022-07-11	2.050	2.050	2.050	2.050	1.904	5,947
2022-07-08	2.130	2.130	2.020	2.030	1.885	4,378
2022-07-07	2.080	2.080	2.080	2.080	1.932	0
2022-07-06	2.080	2.080	2.080	2.080	1.932	0
2022-07-05	2.000	2.080	2.000	2.080	1.932	19,491
2022-07-04	2.050	2.190	2.050	2.190	2.034	2,149
2022-07-01	2.070	2.100	2.070	2.100	1.950	1,300
2022-06-30	2.070	2.070	2.010	2.020	1.876	9,750
2022-06-29	2.060	2.160	2.010	2.160	2.006	12,601
2022-06-28	2.210	2.210	2.210	2.210	2.052	0
2022-06-27	2.100	2.210	2.100	2.210	2.052	2,705
2022-06-24	2.000	2.100	2.000	2.100	1.950	18,336
2022-06-23	2.010	2.040	2.000	2.040	1.894	49,973
2022-06-22	2.020	2.030	2.010	2.030	1.885	28,798
2022-06-21	2.040	2.050	2.000	2.000	1.857	15,780
2022-06-20	2.030	2.120	2.020	2.100	1.950	6,140
2022-06-17	2.030	2.170	2.030	2.170	2.015	2,290
2022-06-16	2.160	2.160	2.090	2.090	1.941	7,468
2022-06-15	2.280	2.280	2.150	2.170	2.015	22,864
2022-06-14	2.290	2.290	2.250	2.290	2.127	20,179
2022-06-10	2.260	2.340	2.260	2.340	2.173	5,991
2022-06-09	2.300	2.340	2.250	2.250	2.089	7,624
2022-06-08	2.290	2.380	2.290	2.370	2.201	17,940
2022-06-07	2.400	2.410	2.030	2.030	1.885	11,305
2022-06-06	2.290	2.370	2.240	2.370	2.201	4,600
2022-06-03	2.220	2.340	2.140	2.140	1.987	28,425
2022-06-02	2.160	2.370	2.160	2.340	2.173	57,193
2022-06-01	2.030	2.120	2.020	2.120	1.969	32,072
2022-05-31	2.070	2.070	2.010	2.060	1.913	11,088
2022-05-30	2.100	2.110	2.060	2.060	1.913	32,648
2022-05-27	2.100	2.120	2.100	2.110	1.959	5,281
2022-05-26	2.100	2.140	2.100	2.100	1.950	32,708
2022-05-25	2.040	2.040	2.040	2.040	1.894	1,020
2022-05-24	2.050	2.100	2.050	2.100	1.950	1,031
2022-05-23	2.120	2.120	2.120	2.120	1.969	0
2022-05-20	2.110	2.120	2.100	2.120	1.969	3,879
2022-05-19	2.140	2.140	2.140	2.140	1.987	0
2022-05-18	2.140	2.140	2.020	2.140	1.987	12,288
2022-05-17	2.060	2.150	2.060	2.100	1.950	3,987
2022-05-16	2.020	2.040	2.020	2.030	1.885	8,889
2022-05-13	2.000	2.030	2.000	2.030	1.885	26,895
2022-05-12	2.000	2.000	2.000	2.000	1.857	106,050
2022-05-11	2.010	2.050	1.990	2.000	1.857	68,867
2022-05-10	2.020	2.100	2.020	2.100	1.950	10,000
2022-05-09	2.000	2.000	1.990	2.000	1.857	24,640
2022-05-06	1.990	2.050	1.985	2.000	1.857	57,520
2022-05-05	2.000	2.050	2.000	2.000	1.857	70,776
2022-05-04	2.000	2.110	2.000	2.070	1.922	10,510
2022-05-03	2.100	2.100	2.050	2.050	1.904	2,442
2022-05-02	2.105	2.140	2.105	2.140	1.987	2,000
2022-04-29	2.170	2.170	2.170	2.170	2.015	0
2022-04-28	2.140	2.170	2.140	2.170	2.015	466
2022-04-27	2.080	2.080	2.080	2.080	1.932	1,442

← NewerPage 19 of 22 · 1,272 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.