Advance Zinctek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.750	0.750	0.750	0.750	0.750	57
2026-05-04	0.830	0.830	0.750	0.750	0.750	116
2026-05-01	0.830	0.830	0.830	0.830	0.830	0
2026-04-30	0.830	0.830	0.830	0.830	0.830	0
2026-04-29	0.830	0.830	0.830	0.830	0.830	456
2026-04-28	0.920	0.920	0.920	0.920	0.920	0
2026-04-27	0.920	0.920	0.920	0.920	0.920	0
2026-04-24	0.920	0.920	0.920	0.920	0.920	0
2026-04-23	0.920	0.920	0.920	0.920	0.920	0
2026-04-22	0.920	0.920	0.920	0.920	0.920	0
2026-04-21	0.920	0.920	0.920	0.920	0.920	0
2026-04-20	0.920	0.920	0.920	0.920	0.920	0
2026-04-17	0.920	0.920	0.920	0.920	0.920	0
2026-04-16	0.920	0.920	0.920	0.920	0.920	0
2026-04-15	0.920	0.920	0.920	0.920	0.920	0
2026-04-14	0.920	0.920	0.920	0.920	0.920	0
2026-04-13	0.920	0.955	0.920	0.920	0.920	115
2026-04-10	0.955	0.955	0.955	0.955	0.955	0
2026-04-09	0.920	0.955	0.920	0.955	0.955	1,536
2026-04-08	0.950	0.950	0.950	0.950	0.950	0
2026-04-07	0.950	0.950	0.950	0.950	0.950	0
2026-04-02	0.950	0.950	0.950	0.950	0.950	0
2026-04-01	0.950	0.950	0.950	0.950	0.950	0
2026-03-31	0.950	0.950	0.950	0.950	0.950	0
2026-03-30	0.950	0.950	0.950	0.950	0.950	0
2026-03-27	0.950	0.950	0.950	0.950	0.950	0
2026-03-26	0.950	0.950	0.950	0.950	0.950	0
2026-03-25	0.950	0.950	0.950	0.950	0.950	0
2026-03-24	0.910	0.950	0.910	0.950	0.950	2,909
2026-03-23	0.940	0.940	0.940	0.940	0.940	0
2026-03-20	0.940	0.940	0.940	0.940	0.940	0
2026-03-19	0.940	0.940	0.940	0.940	0.940	0
2026-03-18	0.940	0.940	0.940	0.940	0.940	0
2026-03-17	0.940	0.940	0.940	0.940	0.940	0
2026-03-16	0.940	0.940	0.940	0.940	0.940	0
2026-03-13	0.940	0.940	0.940	0.940	0.940	0
2026-03-12	0.940	0.940	0.940	0.940	0.940	1
2026-03-11	0.975	0.975	0.975	0.975	0.975	0
2026-03-10	0.975	0.975	0.975	0.975	0.975	0
2026-03-09	0.975	0.975	0.975	0.975	0.975	0
2026-03-06	0.975	0.975	0.975	0.975	0.975	0
2026-03-05	0.975	0.975	0.975	0.975	0.975	0
2026-03-04	0.975	0.975	0.975	0.975	0.975	0
2026-03-03	0.975	0.975	0.975	0.975	0.975	0
2026-03-02	0.975	0.975	0.975	0.975	0.975	0
2026-02-27	0.975	0.975	0.975	0.975	0.975	0
2026-02-26	0.975	0.975	0.975	0.975	0.975	0
2026-02-25	0.975	0.975	0.975	0.975	0.975	0
2026-02-24	0.975	0.975	0.975	0.975	0.975	0
2026-02-23	0.975	0.975	0.975	0.975	0.975	0
2026-02-20	0.975	0.975	0.975	0.975	0.975	0
2026-02-19	0.975	0.975	0.975	0.975	0.975	0
2026-02-18	0.975	0.975	0.975	0.975	0.975	0
2026-02-17	0.975	0.975	0.975	0.975	0.975	0
2026-02-16	0.975	0.975	0.975	0.975	0.955	0
2026-02-13	0.975	0.975	0.975	0.975	0.955	0
2026-02-12	0.975	0.975	0.975	0.975	0.955	0
2026-02-11	0.975	0.975	0.975	0.975	0.955	0
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

← NewerPage 3 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.