Advance Zinctek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	2.100	2.100	2.000	2.000	1.857	20,556
2022-04-22	2.100	2.240	2.100	2.220	2.062	16,345
2022-04-21	2.040	2.040	2.040	2.040	1.894	481
2022-04-20	2.240	2.240	2.120	2.120	1.969	113
2022-04-19	2.040	2.230	2.040	2.220	2.062	19,606
2022-04-14	2.040	2.040	2.020	2.040	1.894	12,579
2022-04-13	2.080	2.080	2.050	2.050	1.904	9,692
2022-04-12	2.080	2.080	2.080	2.080	1.932	0
2022-04-11	2.080	2.140	2.080	2.080	1.932	3,356
2022-04-08	2.080	2.080	2.080	2.080	1.932	0
2022-04-07	2.080	2.080	2.080	2.080	1.932	799
2022-04-06	2.140	2.140	2.140	2.140	1.987	1,250
2022-04-05	2.080	2.120	2.080	2.100	1.950	619
2022-04-04	2.080	2.180	2.070	2.110	1.959	10,943
2022-04-01	2.100	2.100	2.080	2.100	1.950	19,641
2022-03-31	2.155	2.155	2.110	2.110	1.959	12,023
2022-03-30	2.140	2.140	2.130	2.130	1.978	2,408
2022-03-29	2.200	2.200	2.140	2.140	1.987	220
2022-03-28	2.140	2.220	2.140	2.200	2.043	13,800
2022-03-25	2.150	2.150	2.130	2.130	1.978	10,000
2022-03-24	2.190	2.200	2.150	2.150	1.997	2,174
2022-03-23	2.240	2.240	2.180	2.210	2.052	12,400
2022-03-22	2.110	2.240	2.110	2.240	2.080	7,526
2022-03-21	2.070	2.100	2.070	2.100	1.950	1,645
2022-03-18	2.030	2.080	2.030	2.060	1.913	2,585
2022-03-17	2.100	2.100	2.010	2.010	1.867	18,958
2022-03-16	2.200	2.200	2.100	2.100	1.950	23,594
2022-03-15	2.150	2.150	2.150	2.150	1.997	0
2022-03-14	2.150	2.150	2.150	2.150	1.997	0
2022-03-11	2.240	2.280	2.150	2.150	1.997	11,337
2022-03-10	2.060	2.060	2.060	2.060	1.913	613
2022-03-09	2.050	2.050	2.000	2.000	1.857	9,682
2022-03-08	2.070	2.080	2.070	2.070	1.922	3,311
2022-03-07	2.000	2.120	2.000	2.070	1.922	74,880
2022-03-04	2.300	2.300	2.100	2.100	1.950	26,704
2022-03-03	2.360	2.370	2.290	2.300	2.136	117,415
2022-03-02	2.390	2.390	2.220	2.310	2.145	16,225
2022-03-01	2.350	2.350	2.350	2.350	2.182	2,219
2022-02-28	2.360	2.390	2.360	2.380	2.210	6,616
2022-02-25	2.470	2.470	2.350	2.350	2.182	2,929
2022-02-24	2.410	2.430	2.360	2.430	2.257	12,647
2022-02-23	2.530	2.530	2.530	2.530	2.349	300
2022-02-22	2.580	2.580	2.460	2.530	2.349	27,126
2022-02-21	2.550	2.600	2.550	2.600	2.414	5,434
2022-02-18	2.500	2.600	2.500	2.500	2.322	12,347
2022-02-17	2.510	2.550	2.500	2.550	2.368	2,879
2022-02-16	2.500	2.500	2.450	2.450	2.275	52,375
2022-02-15	2.500	2.560	2.490	2.510	2.331	11,103
2022-02-14	2.430	2.640	2.430	2.500	2.322	26,766
2022-02-11	2.250	2.430	2.250	2.430	2.257	32,783
2022-02-10	2.330	2.590	2.100	2.220	2.062	93,467
2022-02-09	2.500	2.500	2.180	2.180	2.024	125,848
2022-02-08	2.600	2.600	2.600	2.600	2.414	1,000
2022-02-07	2.800	2.800	2.670	2.700	2.507	12,421
2022-02-04	2.850	2.910	2.800	2.800	2.600	3,648
2022-02-03	2.900	2.920	2.800	2.880	2.674	13,889
2022-02-02	2.910	2.910	2.900	2.900	2.693	5,353
2022-02-01	2.970	2.970	2.970	2.970	2.758	233
2022-01-31	2.860	2.970	2.860	2.970	2.758	9,879
2022-01-28	2.740	2.870	2.700	2.870	2.665	17,311

← NewerPage 20 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.