Advance Zinctek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.224 | 0 |
| 2025-11-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.224 | 0 |
| 2025-11-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.224 | 0 |
| 2025-11-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.224 | 0 |
| 2025-11-05 | 1.100 | 1.250 | 1.100 | 1.250 | 1.224 | 13,199 |
| 2025-11-04 | 1.235 | 1.235 | 1.235 | 1.235 | 1.210 | 0 |
| 2025-11-03 | 1.235 | 1.235 | 1.235 | 1.235 | 1.210 | 0 |
| 2025-10-31 | 1.235 | 1.235 | 1.235 | 1.235 | 1.210 | 0 |
| 2025-10-30 | 1.235 | 1.235 | 1.235 | 1.235 | 1.210 | 0 |
| 2025-10-29 | 1.235 | 1.235 | 1.235 | 1.235 | 1.210 | 0 |
| 2025-10-28 | 1.235 | 1.235 | 1.235 | 1.235 | 1.210 | 0 |
| 2025-10-27 | 1.235 | 1.235 | 1.235 | 1.235 | 1.210 | 805 |
| 2025-10-24 | 1.240 | 1.240 | 1.200 | 1.200 | 1.175 | 1,100 |
| 2025-10-23 | 1.235 | 1.235 | 1.235 | 1.235 | 1.210 | 1,963 |
| 2025-10-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 284 |
| 2025-10-21 | 0.950 | 0.950 | 0.950 | 0.950 | 0.931 | 0 |
| 2025-10-20 | 0.950 | 0.950 | 0.950 | 0.950 | 0.931 | 0 |
| 2025-10-17 | 0.950 | 0.950 | 0.950 | 0.950 | 0.931 | 9,999 |
| 2025-10-16 | 0.955 | 0.955 | 0.950 | 0.950 | 0.931 | 15,000 |
| 2025-10-15 | 0.950 | 0.950 | 0.950 | 0.950 | 0.931 | 15,844 |
| 2025-10-14 | 0.950 | 0.955 | 0.950 | 0.950 | 0.931 | 16,595 |
| 2025-10-13 | 0.950 | 0.950 | 0.950 | 0.950 | 0.931 | 1,269 |
| 2025-10-10 | 0.950 | 0.950 | 0.950 | 0.950 | 0.931 | 2,538 |
| 2025-10-09 | 0.940 | 0.965 | 0.940 | 0.965 | 0.945 | 9,835 |
| 2025-10-08 | 0.890 | 0.890 | 0.890 | 0.890 | 0.872 | 105 |
| 2025-10-07 | 0.890 | 0.890 | 0.890 | 0.890 | 0.872 | 0 |
| 2025-10-06 | 0.890 | 0.890 | 0.890 | 0.890 | 0.872 | 1,817 |
| 2025-10-03 | 0.895 | 0.895 | 0.895 | 0.895 | 0.877 | 19 |
| 2025-10-02 | 0.870 | 0.870 | 0.870 | 0.870 | 0.852 | 0 |
| 2025-10-01 | 0.870 | 0.870 | 0.870 | 0.870 | 0.852 | 0 |
| 2025-09-30 | 0.865 | 0.870 | 0.850 | 0.870 | 0.852 | 11,330 |
| 2025-09-29 | 1.000 | 1.000 | 1.000 | 1.000 | 0.980 | 0 |
| 2025-09-26 | 1.000 | 1.000 | 1.000 | 1.000 | 0.980 | 0 |
| 2025-09-25 | 1.000 | 1.000 | 1.000 | 1.000 | 0.980 | 0 |
| 2025-09-24 | 1.000 | 1.000 | 1.000 | 1.000 | 0.980 | 0 |
| 2025-09-23 | 1.000 | 1.000 | 1.000 | 1.000 | 0.980 | 675 |
| 2025-09-22 | 1.020 | 1.020 | 1.020 | 1.020 | 0.999 | 0 |
| 2025-09-19 | 1.020 | 1.020 | 1.020 | 1.020 | 0.999 | 0 |
| 2025-09-18 | 1.020 | 1.020 | 1.020 | 1.020 | 0.999 | 0 |
| 2025-09-17 | 1.020 | 1.020 | 1.020 | 1.020 | 0.999 | 8 |
| 2025-09-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.077 | 0 |
| 2025-09-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.077 | 0 |
| 2025-09-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.077 | 0 |
| 2025-09-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.077 | 0 |
| 2025-09-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.077 | 0 |
| 2025-09-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.077 | 0 |
| 2025-09-08 | 1.130 | 1.130 | 1.100 | 1.100 | 1.077 | 7,085 |
| 2025-09-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.077 | 20,000 |
| 2025-09-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.077 | 0 |
| 2025-09-03 | 1.110 | 1.110 | 1.100 | 1.100 | 1.077 | 8,482 |
| 2025-09-02 | 1.110 | 1.110 | 1.110 | 1.110 | 1.087 | 0 |
| 2025-09-01 | 1.110 | 1.115 | 1.110 | 1.110 | 1.087 | 275 |
| 2025-08-29 | 1.160 | 1.160 | 1.110 | 1.110 | 1.087 | 3,098 |
| 2025-08-28 | 1.200 | 1.200 | 1.160 | 1.160 | 1.136 | 5,766 |
| 2025-08-27 | 1.240 | 1.240 | 1.240 | 1.240 | 1.215 | 293 |
| 2025-08-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.224 | 338 |
| 2025-08-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.224 | 0 |
| 2025-08-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.224 | 0 |
| 2025-08-21 | 1.200 | 1.250 | 1.200 | 1.250 | 1.224 | 2,360 |
| 2025-08-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.175 | 720 |
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.