Advance Zinctek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	2.380	2.690	2.380	2.690	2.498	51,962
2022-01-25	2.970	2.970	2.530	2.690	2.498	34,394
2022-01-24	2.820	2.980	2.820	2.910	2.702	2,217
2022-01-21	3.000	3.000	2.860	3.000	2.786	21,749
2022-01-20	3.060	3.100	3.020	3.100	2.879	10,812
2022-01-19	3.080	3.100	3.050	3.060	2.842	15,400
2022-01-18	3.250	3.250	3.200	3.200	2.972	3,330
2022-01-17	3.250	3.270	3.250	3.270	3.037	37,709
2022-01-14	3.250	3.270	3.250	3.270	3.037	46,149
2022-01-13	3.230	3.260	3.230	3.260	3.027	14,879
2022-01-12	3.230	3.250	3.230	3.250	3.018	15,469
2022-01-11	3.230	3.280	3.190	3.250	3.018	34,870
2022-01-10	3.250	3.260	3.250	3.260	3.027	9,812
2022-01-07	3.300	3.300	3.250	3.250	3.018	15,125
2022-01-06	3.200	3.220	3.120	3.180	2.953	44,460
2022-01-05	3.230	3.230	3.200	3.200	2.972	25,343
2022-01-04	3.270	3.270	3.240	3.240	3.009	1,715
2021-12-31	3.260	3.300	3.260	3.300	3.064	5,446
2021-12-30	3.200	3.300	3.200	3.250	3.018	1,897
2021-12-29	3.160	3.250	3.160	3.200	2.972	11,521
2021-12-24	3.160	3.190	3.160	3.190	2.962	10,464
2021-12-23	3.130	3.160	3.130	3.160	2.934	24,895
2021-12-22	3.200	3.220	3.160	3.200	2.972	2,674
2021-12-21	3.200	3.200	3.100	3.100	2.879	2,617
2021-12-20	3.210	3.220	3.110	3.180	2.953	13,979
2021-12-17	3.310	3.310	3.270	3.270	3.037	5,475
2021-12-16	3.190	3.300	3.190	3.300	3.064	34,791
2021-12-15	3.200	3.200	3.100	3.190	2.962	15,720
2021-12-14	3.210	3.210	3.130	3.180	2.953	27,691
2021-12-13	3.210	3.210	3.210	3.210	2.981	10,000
2021-12-10	3.220	3.250	3.200	3.200	2.972	16,425
2021-12-09	3.210	3.300	3.210	3.290	3.055	3,568
2021-12-08	3.240	3.300	3.240	3.280	3.046	687
2021-12-07	3.200	3.220	3.200	3.210	2.981	31,151
2021-12-06	3.180	3.240	3.180	3.220	2.990	28,048
2021-12-03	3.130	3.200	3.130	3.200	2.972	29,399
2021-12-02	3.100	3.130	3.100	3.110	2.888	18,679
2021-12-01	3.140	3.200	3.120	3.130	2.907	24,531
2021-11-30	3.250	3.270	3.080	3.250	3.018	47,764
2021-11-29	3.305	3.305	3.280	3.280	3.046	12,681
2021-11-26	3.290	3.350	3.290	3.350	3.111	18,037
2021-11-25	3.400	3.400	3.280	3.330	3.092	59,218
2021-11-24	3.410	3.420	3.400	3.400	3.157	9,019
2021-11-23	3.440	3.440	3.410	3.410	3.167	1,926
2021-11-22	3.400	3.490	3.400	3.440	3.194	14,425
2021-11-19	3.440	3.490	3.440	3.490	3.241	2,700
2021-11-18	3.490	3.490	3.410	3.440	3.194	10,350
2021-11-17	3.540	3.540	3.410	3.490	3.241	2,346
2021-11-16	3.400	3.570	3.400	3.570	3.315	18,467
2021-11-15	3.470	3.470	3.400	3.400	3.157	46,754
2021-11-12	3.500	3.580	3.480	3.580	3.324	2,395
2021-11-11	3.500	3.500	3.480	3.480	3.232	6,414
2021-11-10	3.550	3.580	3.470	3.470	3.222	9,504
2021-11-09	3.550	3.580	3.470	3.560	3.306	18,689
2021-11-08	3.520	3.550	3.370	3.500	3.250	19,942
2021-11-05	3.420	3.590	3.400	3.590	3.334	58,924
2021-11-04	3.400	3.570	3.400	3.530	3.278	87,282
2021-11-03	3.450	3.460	3.400	3.400	3.157	28,725
2021-11-02	3.500	3.500	3.500	3.500	3.250	0
2021-11-01	3.410	3.500	3.400	3.500	3.250	21,112

← NewerPage 21 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.