Advance Zinctek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 5,298 |
| 2024-06-12 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 5,765 |
| 2024-06-11 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 3,963 |
| 2024-06-07 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 10,000 |
| 2024-06-06 | 0.725 | 0.725 | 0.725 | 0.725 | 0.710 | 229 |
| 2024-06-05 | 0.725 | 0.725 | 0.720 | 0.720 | 0.705 | 1,744 |
| 2024-06-04 | 0.725 | 0.725 | 0.725 | 0.725 | 0.710 | 0 |
| 2024-06-03 | 0.725 | 0.725 | 0.725 | 0.725 | 0.710 | 0 |
| 2024-05-31 | 0.725 | 0.725 | 0.725 | 0.725 | 0.710 | 1,787 |
| 2024-05-30 | 0.760 | 0.760 | 0.720 | 0.720 | 0.705 | 3,972 |
| 2024-05-29 | 0.785 | 0.785 | 0.785 | 0.785 | 0.769 | 0 |
| 2024-05-28 | 0.785 | 0.785 | 0.785 | 0.785 | 0.769 | 2,500 |
| 2024-05-27 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 0 |
| 2024-05-24 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 0 |
| 2024-05-23 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 0 |
| 2024-05-22 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 5,000 |
| 2024-05-21 | 0.750 | 0.750 | 0.750 | 0.750 | 0.735 | 0 |
| 2024-05-20 | 0.750 | 0.750 | 0.750 | 0.750 | 0.735 | 0 |
| 2024-05-17 | 0.750 | 0.750 | 0.750 | 0.750 | 0.735 | 1,100 |
| 2024-05-16 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 2,000 |
| 2024-05-15 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 0 |
| 2024-05-14 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 2,146 |
| 2024-05-13 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 0 |
| 2024-05-10 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 0 |
| 2024-05-09 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 0 |
| 2024-05-08 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 913 |
| 2024-05-07 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 4,892 |
| 2024-05-06 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 0 |
| 2024-05-03 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 47 |
| 2024-05-02 | 0.750 | 0.750 | 0.720 | 0.720 | 0.705 | 5,675 |
| 2024-05-01 | 0.750 | 0.750 | 0.750 | 0.750 | 0.735 | 316 |
| 2024-04-30 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 0 |
| 2024-04-29 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 0 |
| 2024-04-26 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 0 |
| 2024-04-24 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 0 |
| 2024-04-23 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 0 |
| 2024-04-22 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 14 |
| 2024-04-19 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 5,451 |
| 2024-04-18 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 2,500 |
| 2024-04-17 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 500 |
| 2024-04-16 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 0 |
| 2024-04-15 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 1,600 |
| 2024-04-12 | 0.725 | 0.725 | 0.725 | 0.725 | 0.710 | 124 |
| 2024-04-11 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 0 |
| 2024-04-10 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 998 |
| 2024-04-09 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 0 |
| 2024-04-08 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 0 |
| 2024-04-05 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 0 |
| 2024-04-04 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 1,850 |
| 2024-04-03 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 0 |
| 2024-04-02 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 1,112 |
| 2024-03-28 | 0.725 | 0.725 | 0.720 | 0.720 | 0.705 | 213 |
| 2024-03-27 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 0 |
| 2024-03-26 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 3,270 |
| 2024-03-25 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 5,401 |
| 2024-03-22 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 0 |
| 2024-03-21 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 1,377 |
| 2024-03-20 | 0.730 | 0.730 | 0.730 | 0.730 | 0.715 | 0 |
| 2024-03-19 | 0.730 | 0.730 | 0.730 | 0.730 | 0.715 | 5,500 |
| 2024-03-18 | 0.720 | 0.720 | 0.720 | 0.720 | 0.705 | 648 |
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.