Advance Zinctek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.760	0.760	0.760	0.760	0.744	0
2025-05-22	0.760	0.760	0.760	0.760	0.744	0
2025-05-21	0.760	0.760	0.760	0.760	0.744	0
2025-05-20	0.760	0.760	0.760	0.760	0.744	3,975
2025-05-19	0.760	0.760	0.760	0.760	0.744	1,559
2025-05-16	0.760	0.760	0.760	0.760	0.744	2,040
2025-05-15	0.760	0.760	0.760	0.760	0.744	0
2025-05-14	0.760	0.760	0.760	0.760	0.744	700
2025-05-13	0.765	0.765	0.765	0.765	0.749	0
2025-05-12	0.765	0.765	0.765	0.765	0.749	533
2025-05-09	0.765	0.765	0.765	0.765	0.749	8,204
2025-05-08	0.775	0.775	0.765	0.765	0.749	2
2025-05-07	0.765	0.765	0.765	0.765	0.749	0
2025-05-06	0.765	0.765	0.765	0.765	0.749	1,000
2025-05-05	0.765	0.765	0.765	0.765	0.749	262
2025-05-02	0.780	0.780	0.780	0.780	0.764	0
2025-05-01	0.780	0.780	0.780	0.780	0.764	0
2025-04-30	0.760	0.780	0.755	0.780	0.764	7,849
2025-04-29	0.720	0.720	0.720	0.720	0.705	8,589
2025-04-28	0.720	0.740	0.720	0.740	0.725	8,019
2025-04-24	0.720	0.720	0.720	0.720	0.705	1,694
2025-04-23	0.720	0.720	0.720	0.720	0.705	1,853
2025-04-22	0.720	0.720	0.720	0.720	0.705	1,805
2025-04-17	0.720	0.720	0.720	0.720	0.705	2,306
2025-04-16	0.720	0.720	0.720	0.720	0.705	20,494
2025-04-15	0.760	0.760	0.760	0.760	0.744	0
2025-04-14	0.760	0.760	0.760	0.760	0.744	20,888
2025-04-11	0.780	0.780	0.760	0.760	0.744	646
2025-04-10	0.760	0.760	0.760	0.760	0.744	0
2025-04-09	0.760	0.760	0.760	0.760	0.744	5,571
2025-04-08	0.760	0.760	0.760	0.760	0.744	375
2025-04-07	0.760	0.790	0.760	0.760	0.744	5,492
2025-04-04	0.760	0.760	0.760	0.760	0.744	0
2025-04-03	0.760	0.760	0.760	0.760	0.744	0
2025-04-02	0.760	0.760	0.760	0.760	0.744	180
2025-04-01	0.760	0.760	0.760	0.760	0.744	330
2025-03-31	0.760	0.760	0.760	0.760	0.744	31
2025-03-28	0.790	0.790	0.790	0.790	0.774	0
2025-03-27	0.790	0.790	0.790	0.790	0.774	0
2025-03-26	0.790	0.790	0.790	0.790	0.774	0
2025-03-25	0.790	0.790	0.790	0.790	0.774	0
2025-03-24	0.790	0.790	0.790	0.790	0.774	0
2025-03-21	0.790	0.790	0.790	0.790	0.774	0
2025-03-20	0.790	0.790	0.790	0.790	0.774	0
2025-03-19	0.770	0.790	0.770	0.790	0.774	744
2025-03-18	0.760	0.760	0.760	0.760	0.744	0
2025-03-17	0.760	0.760	0.760	0.760	0.744	0
2025-03-14	0.770	0.770	0.760	0.760	0.744	21,093
2025-03-13	0.770	0.770	0.770	0.770	0.754	4,052
2025-03-12	0.770	0.770	0.770	0.770	0.754	4,859
2025-03-11	0.770	0.770	0.770	0.770	0.754	0
2025-03-10	0.770	0.770	0.770	0.770	0.754	0
2025-03-07	0.770	0.770	0.770	0.770	0.754	14,808
2025-03-06	0.770	0.770	0.770	0.770	0.754	0
2025-03-05	0.770	0.770	0.770	0.770	0.754	0
2025-03-04	0.770	0.770	0.770	0.770	0.754	3,668
2025-03-03	0.780	0.780	0.780	0.780	0.764	0
2025-02-28	0.780	0.780	0.780	0.780	0.764	0
2025-02-27	0.780	0.780	0.780	0.780	0.764	1,221
2025-02-26	0.785	0.785	0.785	0.785	0.769	0

← NewerPage 7 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.