Advance Zinctek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.805	0.805	0.805	0.805	0.805	322
2026-07-28	0.820	0.820	0.820	0.820	0.820	0
2026-07-27	0.820	0.820	0.820	0.820	0.820	250
2026-07-24	0.820	0.820	0.820	0.820	0.820	0
2026-07-23	0.820	0.820	0.820	0.820	0.820	420
2026-07-22	0.800	0.800	0.800	0.800	0.800	0
2026-07-21	0.800	0.800	0.800	0.800	0.800	330
2026-07-20	0.825	0.825	0.825	0.825	0.825	0
2026-07-17	0.825	0.825	0.825	0.825	0.825	0
2026-07-16	0.825	0.825	0.825	0.825	0.825	0
2026-07-15	0.825	0.825	0.825	0.825	0.825	0
2026-07-14	0.825	0.825	0.825	0.825	0.825	0
2026-07-13	0.825	0.825	0.825	0.825	0.825	0
2026-07-10	0.825	0.825	0.825	0.825	0.825	0
2026-07-09	0.825	0.825	0.825	0.825	0.825	0
2026-07-08	0.825	0.825	0.825	0.825	0.825	1
2026-07-07	0.825	0.825	0.825	0.825	0.825	0
2026-07-06	0.825	0.825	0.825	0.825	0.825	0
2026-07-03	0.825	0.825	0.825	0.825	0.825	0
2026-07-02	0.825	0.825	0.825	0.825	0.825	1,756
2026-07-01	0.800	0.800	0.800	0.800	0.800	0
2026-06-30	0.800	0.800	0.800	0.800	0.800	5,219
2026-06-29	0.800	0.800	0.800	0.800	0.800	3,892
2026-06-26	0.800	0.800	0.800	0.800	0.800	10,637
2026-06-25	0.800	0.800	0.800	0.800	0.800	0
2026-06-24	0.800	0.800	0.800	0.800	0.800	0
2026-06-23	0.800	0.800	0.800	0.800	0.800	0
2026-06-22	0.800	0.800	0.800	0.800	0.800	20,590
2026-06-19	0.800	0.800	0.800	0.800	0.800	130
2026-06-18	0.800	0.800	0.800	0.800	0.800	49,805
2026-06-17	0.800	0.800	0.800	0.800	0.800	11,470
2026-06-16	0.800	0.800	0.800	0.800	0.800	0
2026-06-15	0.800	0.800	0.800	0.800	0.800	0
2026-06-12	0.800	0.800	0.800	0.800	0.800	3,003
2026-06-11	0.800	0.800	0.800	0.800	0.800	925
2026-06-10	0.800	0.800	0.800	0.800	0.800	2,200
2026-06-09	0.800	0.800	0.800	0.800	0.800	1,000
2026-06-05	0.800	0.800	0.800	0.800	0.800	17,268
2026-06-04	0.800	0.800	0.800	0.800	0.800	60,793
2026-06-03	0.800	0.800	0.800	0.800	0.800	238
2026-06-02	0.800	0.800	0.800	0.800	0.800	114
2026-06-01	0.800	0.800	0.800	0.800	0.800	1,458
2026-05-29	0.800	0.800	0.800	0.800	0.800	13,000
2026-05-28	0.800	0.800	0.800	0.800	0.800	65
2026-05-27	0.800	0.800	0.800	0.800	0.800	0
2026-05-26	0.800	0.800	0.800	0.800	0.800	293
2026-05-25	0.800	0.800	0.800	0.800	0.800	41,361
2026-05-22	0.800	0.800	0.800	0.800	0.800	0
2026-05-21	0.760	0.805	0.760	0.800	0.800	28,123
2026-05-20	0.750	0.750	0.750	0.750	0.750	0
2026-05-19	0.750	0.750	0.750	0.750	0.750	128
2026-05-18	0.750	0.750	0.750	0.750	0.750	8,847
2026-05-15	0.750	0.750	0.750	0.750	0.750	4,000
2026-05-14	0.750	0.750	0.750	0.750	0.750	269
2026-05-13	0.750	0.750	0.750	0.750	0.750	3,000
2026-05-12	0.825	0.825	0.750	0.750	0.750	3,000
2026-05-11	0.825	0.825	0.825	0.825	0.825	275
2026-05-08	0.750	0.750	0.750	0.750	0.750	0
2026-05-07	0.750	0.750	0.750	0.750	0.750	0
2026-05-06	0.750	0.750	0.750	0.750	0.750	3,894

← NewerPage 2 of 3 · 130 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.