Advance Zinctek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.760	0.760	0.760	0.760	0.744	683
2024-11-27	0.760	0.775	0.760	0.775	0.759	28,869
2024-11-26	0.760	0.760	0.760	0.760	0.744	3,459
2024-11-25	0.760	0.760	0.760	0.760	0.744	0
2024-11-22	0.760	0.760	0.760	0.760	0.744	0
2024-11-21	0.760	0.760	0.760	0.760	0.744	332
2024-11-20	0.760	0.760	0.760	0.760	0.744	3,567
2024-11-19	0.770	0.785	0.760	0.760	0.744	33,045
2024-11-18	0.760	0.760	0.760	0.760	0.744	0
2024-11-15	0.760	0.760	0.760	0.760	0.744	0
2024-11-14	0.760	0.765	0.760	0.760	0.744	10,587
2024-11-13	0.760	0.760	0.760	0.760	0.744	16,735
2024-11-12	0.760	0.760	0.760	0.760	0.744	0
2024-11-11	0.760	0.760	0.760	0.760	0.744	77,656
2024-11-08	0.760	0.760	0.760	0.760	0.744	0
2024-11-07	0.760	0.760	0.760	0.760	0.744	0
2024-11-06	0.760	0.760	0.760	0.760	0.744	9,333
2024-11-05	0.775	0.775	0.775	0.775	0.759	1
2024-11-04	0.770	0.770	0.760	0.760	0.744	18,062
2024-11-01	0.760	0.760	0.755	0.760	0.744	90,054
2024-10-31	0.765	0.765	0.765	0.765	0.749	0
2024-10-30	0.765	0.765	0.765	0.765	0.749	2,000
2024-10-29	0.760	0.760	0.760	0.760	0.744	0
2024-10-28	0.760	0.760	0.760	0.760	0.744	0
2024-10-25	0.760	0.760	0.760	0.760	0.744	4,028
2024-10-24	0.765	0.765	0.760	0.760	0.744	48,462
2024-10-23	0.765	0.765	0.765	0.765	0.749	0
2024-10-22	0.765	0.765	0.765	0.765	0.749	2
2024-10-21	0.760	0.760	0.760	0.760	0.744	0
2024-10-18	0.760	0.760	0.760	0.760	0.744	9,850
2024-10-17	0.790	0.790	0.760	0.760	0.744	6,088
2024-10-16	0.770	0.770	0.770	0.770	0.754	0
2024-10-15	0.770	0.770	0.770	0.770	0.754	0
2024-10-14	0.770	0.770	0.770	0.770	0.754	0
2024-10-11	0.770	0.770	0.770	0.770	0.754	0
2024-10-10	0.770	0.770	0.770	0.770	0.754	0
2024-10-09	0.770	0.770	0.770	0.770	0.754	0
2024-10-08	0.770	0.770	0.770	0.770	0.754	0
2024-10-07	0.770	0.770	0.770	0.770	0.754	603
2024-10-04	0.770	0.770	0.770	0.770	0.754	0
2024-10-03	0.770	0.770	0.770	0.770	0.754	0
2024-10-02	0.775	0.775	0.770	0.770	0.754	4,272
2024-10-01	0.780	0.780	0.760	0.760	0.744	2,902
2024-09-30	0.780	0.780	0.780	0.780	0.764	0
2024-09-27	0.780	0.780	0.780	0.780	0.764	0
2024-09-26	0.780	0.780	0.780	0.780	0.764	1,272
2024-09-25	0.765	0.800	0.765	0.800	0.784	3,063
2024-09-24	0.750	0.750	0.750	0.750	0.735	0
2024-09-23	0.750	0.750	0.750	0.750	0.735	2,000
2024-09-20	0.750	0.750	0.750	0.750	0.735	2,656
2024-09-19	0.755	0.755	0.750	0.750	0.735	20,000
2024-09-18	0.750	0.750	0.750	0.750	0.735	0
2024-09-17	0.750	0.750	0.750	0.750	0.735	4,361
2024-09-16	0.750	0.750	0.750	0.750	0.735	445
2024-09-13	0.750	0.750	0.750	0.750	0.735	15,000
2024-09-12	0.720	0.720	0.720	0.720	0.705	0
2024-09-11	0.720	0.720	0.720	0.720	0.705	0
2024-09-10	0.720	0.720	0.720	0.720	0.705	2,300
2024-09-09	0.720	0.720	0.720	0.720	0.705	5,631
2024-09-06	0.720	0.720	0.720	0.720	0.705	400

← NewerPage 9 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.