Advance Zinctek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 3.410 | 3.550 | 3.400 | 3.520 | 3.269 | 14,708 |
| 2021-10-28 | 3.500 | 3.525 | 3.450 | 3.510 | 3.259 | 10,882 |
| 2021-10-27 | 3.500 | 3.520 | 3.450 | 3.520 | 3.269 | 16,485 |
| 2021-10-26 | 3.550 | 3.660 | 3.530 | 3.540 | 3.287 | 14,426 |
| 2021-10-25 | 3.610 | 3.670 | 3.550 | 3.650 | 3.389 | 9,893 |
| 2021-10-22 | 3.500 | 3.550 | 3.500 | 3.550 | 3.297 | 17,064 |
| 2021-10-21 | 3.670 | 3.670 | 3.560 | 3.580 | 3.324 | 8,267 |
| 2021-10-20 | 3.690 | 3.690 | 3.580 | 3.670 | 3.408 | 15,020 |
| 2021-10-19 | 3.650 | 3.690 | 3.650 | 3.690 | 3.427 | 3,576 |
| 2021-10-18 | 3.630 | 3.680 | 3.630 | 3.670 | 3.408 | 2,012 |
| 2021-10-15 | 3.670 | 3.680 | 3.580 | 3.630 | 3.371 | 9,868 |
| 2021-10-14 | 3.680 | 3.740 | 3.570 | 3.680 | 3.417 | 26,297 |
← NewerPage 22 of 22 · 1,272 trading days
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.