Advance Zinctek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.720	0.740	0.720	0.720	0.705	26,034
2024-09-04	0.720	0.720	0.720	0.720	0.705	9,000
2024-09-03	0.765	0.765	0.765	0.765	0.749	0
2024-09-02	0.765	0.765	0.765	0.765	0.749	0
2024-08-30	0.745	0.765	0.745	0.765	0.749	10,888
2024-08-29	0.720	0.745	0.720	0.745	0.730	1,299
2024-08-28	0.720	0.720	0.720	0.720	0.705	15,750
2024-08-27	0.720	0.720	0.720	0.720	0.705	0
2024-08-26	0.720	0.720	0.720	0.720	0.705	69,907
2024-08-23	0.720	0.720	0.720	0.720	0.705	15,414
2024-08-22	0.720	0.720	0.720	0.720	0.705	0
2024-08-21	0.725	0.725	0.720	0.720	0.705	17,111
2024-08-20	0.725	0.725	0.720	0.720	0.705	3,400
2024-08-19	0.720	0.725	0.720	0.720	0.705	22,680
2024-08-16	0.720	0.720	0.720	0.720	0.705	2,000
2024-08-15	0.720	0.720	0.720	0.720	0.705	4,015
2024-08-14	0.723	0.723	0.720	0.720	0.705	19,454
2024-08-13	0.720	0.720	0.720	0.720	0.705	2,541
2024-08-12	0.720	0.720	0.720	0.720	0.705	23,842
2024-08-09	0.720	0.720	0.720	0.720	0.705	0
2024-08-08	0.720	0.720	0.720	0.720	0.705	0
2024-08-07	0.720	0.720	0.720	0.720	0.705	0
2024-08-06	0.720	0.720	0.720	0.720	0.705	0
2024-08-05	0.720	0.720	0.720	0.720	0.705	0
2024-08-02	0.720	0.720	0.720	0.720	0.705	480
2024-08-01	0.720	0.720	0.720	0.720	0.705	1,316
2024-07-31	0.720	0.720	0.720	0.720	0.705	124
2024-07-30	0.720	0.720	0.720	0.720	0.705	0
2024-07-29	0.720	0.720	0.720	0.720	0.705	175
2024-07-26	0.720	0.720	0.720	0.720	0.705	4,845
2024-07-25	0.720	0.720	0.720	0.720	0.705	550
2024-07-24	0.720	0.720	0.720	0.720	0.705	0
2024-07-23	0.720	0.720	0.720	0.720	0.705	0
2024-07-22	0.720	0.720	0.720	0.720	0.705	932
2024-07-19	0.720	0.720	0.720	0.720	0.705	0
2024-07-18	0.720	0.720	0.720	0.720	0.705	456
2024-07-17	0.720	0.720	0.720	0.720	0.705	7,133
2024-07-16	0.730	0.730	0.730	0.730	0.715	0
2024-07-15	0.730	0.730	0.720	0.730	0.715	791
2024-07-12	0.720	0.730	0.720	0.720	0.705	3,303
2024-07-11	0.720	0.720	0.720	0.720	0.705	260
2024-07-10	0.720	0.720	0.720	0.720	0.705	3,560
2024-07-09	0.720	0.720	0.720	0.720	0.705	575
2024-07-08	0.740	0.740	0.720	0.720	0.705	12,246
2024-07-05	0.720	0.720	0.720	0.720	0.705	0
2024-07-04	0.720	0.720	0.720	0.720	0.705	1,500
2024-07-03	0.720	0.720	0.720	0.720	0.705	12,187
2024-07-02	0.720	0.720	0.720	0.720	0.705	0
2024-07-01	0.720	0.720	0.720	0.720	0.705	0
2024-06-28	0.725	0.725	0.720	0.720	0.705	7,030
2024-06-27	0.730	0.730	0.720	0.725	0.710	7,012
2024-06-26	0.720	0.725	0.720	0.720	0.705	10,131
2024-06-25	0.720	0.725	0.720	0.720	0.705	451
2024-06-24	0.720	0.720	0.720	0.720	0.705	1,812
2024-06-21	0.725	0.725	0.720	0.720	0.705	11,752
2024-06-20	0.725	0.725	0.725	0.725	0.710	0
2024-06-19	0.725	0.725	0.725	0.725	0.710	1,374
2024-06-18	0.725	0.725	0.725	0.725	0.710	3,661
2024-06-17	0.720	0.720	0.720	0.720	0.705	8,284
2024-06-14	0.720	0.720	0.720	0.720	0.705	473

← NewerPage 10 of 22 · 1,271 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.