Advance Zinctek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.975	0.975	0.975	0.975	0.955	0
2026-02-09	0.975	0.975	0.975	0.975	0.955	0
2026-02-06	0.975	0.975	0.975	0.975	0.955	331
2026-02-05	0.975	0.975	0.975	0.975	0.955	0
2026-02-04	0.975	0.975	0.975	0.975	0.955	5,156
2026-02-03	0.915	0.915	0.915	0.915	0.896	0
2026-02-02	0.915	0.915	0.915	0.915	0.896	0
2026-01-30	0.915	0.915	0.915	0.915	0.896	0
2026-01-29	0.915	0.915	0.915	0.915	0.896	106
2026-01-28	0.920	0.920	0.915	0.915	0.896	11,662
2026-01-27	0.915	0.915	0.915	0.915	0.896	0
2026-01-23	0.920	0.920	0.915	0.915	0.896	5,171
2026-01-22	0.920	0.920	0.920	0.920	0.901	104
2026-01-21	0.920	0.920	0.920	0.920	0.901	4,000
2026-01-20	0.915	0.915	0.915	0.915	0.896	0
2026-01-19	0.915	0.915	0.915	0.915	0.896	0
2026-01-16	0.915	0.915	0.915	0.915	0.896	0
2026-01-15	0.915	0.915	0.915	0.915	0.896	0
2026-01-14	0.915	0.915	0.915	0.915	0.896	0
2026-01-13	0.915	0.915	0.915	0.915	0.896	0
2026-01-12	0.915	0.915	0.915	0.915	0.896	0
2026-01-09	0.935	0.935	0.915	0.915	0.896	4,585
2026-01-08	0.940	0.940	0.940	0.940	0.921	0
2026-01-07	0.940	0.940	0.940	0.940	0.921	142
2026-01-06	0.945	0.945	0.945	0.945	0.926	675
2026-01-05	0.930	0.930	0.930	0.930	0.911	278
2026-01-02	0.950	0.950	0.950	0.950	0.931	0
2025-12-31	0.950	0.950	0.950	0.950	0.931	517
2025-12-30	0.920	0.950	0.920	0.950	0.931	4,545
2025-12-29	0.920	0.920	0.920	0.920	0.901	111
2025-12-24	0.915	0.925	0.915	0.920	0.901	9,733
2025-12-23	0.915	0.915	0.915	0.915	0.896	1,620
2025-12-22	1.000	1.000	1.000	1.000	0.980	0
2025-12-19	1.050	1.050	1.000	1.000	0.980	5,972
2025-12-18	0.995	0.995	0.995	0.995	0.975	0
2025-12-17	0.995	0.995	0.995	0.995	0.975	0
2025-12-16	0.995	0.995	0.995	0.995	0.975	0
2025-12-15	0.995	0.995	0.995	0.995	0.975	0
2025-12-12	0.995	0.995	0.995	0.995	0.975	5,000
2025-12-11	0.990	0.990	0.990	0.990	0.970	919
2025-12-10	1.000	1.000	1.000	1.000	0.980	10,000
2025-12-09	1.185	1.185	1.185	1.185	1.161	0
2025-12-08	1.185	1.185	1.185	1.185	1.161	419
2025-12-05	1.195	1.195	1.195	1.195	1.171	675
2025-12-04	1.115	1.195	1.115	1.195	1.171	103,906
2025-12-03	1.195	1.195	1.195	1.195	1.171	0
2025-12-02	1.195	1.195	1.195	1.195	1.171	0
2025-12-01	1.195	1.195	1.195	1.195	1.171	0
2025-11-28	1.195	1.195	1.195	1.195	1.171	0
2025-11-27	1.195	1.195	1.195	1.195	1.171	75,000
2025-11-26	1.200	1.200	1.200	1.200	1.175	0
2025-11-25	1.200	1.200	1.200	1.200	1.175	0
2025-11-24	1.200	1.200	1.200	1.200	1.175	1,999
2025-11-21	1.195	1.195	1.195	1.195	1.171	0
2025-11-20	1.195	1.195	1.195	1.195	1.171	0
2025-11-19	1.195	1.195	1.195	1.195	1.171	0
2025-11-18	1.195	1.195	1.195	1.195	1.171	0
2025-11-17	1.195	1.195	1.195	1.195	1.171	0
2025-11-14	1.195	1.195	1.195	1.195	1.171	9
2025-11-13	1.250	1.250	1.250	1.250	1.224	0

← NewerPage 4 of 5 · 256 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.