Advance Zinctek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	1.160	1.200	1.160	1.200	1.175	31,982
2025-08-15	1.100	1.120	1.100	1.120	1.097	1,787
2025-08-14	1.100	1.100	1.100	1.100	1.077	1,455
2025-08-13	1.095	1.100	1.095	1.100	1.077	3,243
2025-08-12	1.095	1.095	1.095	1.095	1.073	0
2025-08-11	1.095	1.095	1.095	1.095	1.073	0
2025-08-08	1.095	1.095	1.095	1.095	1.073	0
2025-08-07	1.030	1.095	1.030	1.095	1.073	5,228
2025-08-06	0.980	1.030	0.980	1.030	1.009	48,385
2025-08-05	0.940	0.940	0.940	0.940	0.921	0
2025-08-04	0.940	0.940	0.940	0.940	0.921	1,000
2025-08-01	0.940	0.940	0.940	0.940	0.921	5,880
2025-07-31	0.940	0.940	0.940	0.940	0.921	6,344
2025-07-30	0.920	0.920	0.920	0.920	0.901	0
2025-07-29	0.920	0.920	0.920	0.920	0.901	0
2025-07-28	0.920	0.920	0.920	0.920	0.901	0
2025-07-25	0.920	0.920	0.920	0.920	0.901	0
2025-07-24	0.920	0.920	0.920	0.920	0.901	1
2025-07-23	0.970	0.970	0.915	0.915	0.896	6,274
2025-07-22	1.100	1.100	1.090	1.100	1.077	25,338
2025-07-21	0.975	1.130	0.975	1.100	1.077	51,911
2025-07-18	0.830	0.830	0.830	0.830	0.813	0
2025-07-17	0.830	0.830	0.830	0.830	0.813	0
2025-07-16	0.830	0.830	0.830	0.830	0.813	500
2025-07-15	0.825	0.825	0.825	0.825	0.808	0
2025-07-14	0.825	0.825	0.825	0.825	0.808	1,572
2025-07-11	0.820	0.820	0.820	0.820	0.803	0
2025-07-10	0.820	0.820	0.820	0.820	0.803	0
2025-07-09	0.820	0.820	0.820	0.820	0.803	0
2025-07-08	0.820	0.820	0.820	0.820	0.803	1,763
2025-07-07	0.790	0.820	0.790	0.820	0.803	22,849
2025-07-04	0.780	0.780	0.780	0.780	0.764	0
2025-07-03	0.790	0.790	0.780	0.780	0.764	643
2025-07-02	0.775	0.775	0.775	0.775	0.759	0
2025-07-01	0.775	0.775	0.775	0.775	0.759	802
2025-06-30	0.775	0.780	0.775	0.775	0.759	2,652
2025-06-27	0.775	0.775	0.775	0.775	0.759	12,692
2025-06-26	0.770	0.770	0.770	0.770	0.754	5,165
2025-06-25	0.775	0.775	0.775	0.775	0.759	0
2025-06-24	0.775	0.775	0.775	0.775	0.759	0
2025-06-23	0.775	0.775	0.775	0.775	0.759	1,290
2025-06-20	0.780	0.780	0.780	0.780	0.764	0
2025-06-19	0.780	0.780	0.780	0.780	0.764	0
2025-06-18	0.780	0.780	0.780	0.780	0.764	3,714
2025-06-17	0.780	0.780	0.780	0.780	0.764	0
2025-06-16	0.780	0.780	0.780	0.780	0.764	1,328
2025-06-13	0.780	0.780	0.780	0.780	0.764	72
2025-06-12	0.770	0.780	0.770	0.780	0.764	1,144
2025-06-11	0.795	0.800	0.790	0.790	0.774	1,085
2025-06-10	0.770	0.800	0.760	0.800	0.784	27,322
2025-06-06	0.760	0.760	0.760	0.760	0.744	1,578
2025-06-05	0.760	0.760	0.760	0.760	0.744	2,000
2025-06-04	0.760	0.760	0.760	0.760	0.744	445
2025-06-03	0.770	0.770	0.770	0.770	0.754	0
2025-06-02	0.760	0.770	0.760	0.770	0.754	7,532
2025-05-30	0.760	0.760	0.760	0.760	0.744	0
2025-05-29	0.760	0.760	0.760	0.760	0.744	0
2025-05-28	0.760	0.760	0.760	0.760	0.744	0
2025-05-27	0.760	0.760	0.760	0.760	0.744	0
2025-05-26	0.760	0.760	0.760	0.760	0.744	5,000

← NewerPage 6 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.