Advance Zinctek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.765	0.785	0.765	0.785	0.769	1,800
2025-02-24	0.760	0.760	0.760	0.760	0.744	1,208
2025-02-21	0.760	0.760	0.760	0.760	0.744	0
2025-02-20	0.760	0.760	0.760	0.760	0.744	0
2025-02-19	0.760	0.760	0.760	0.760	0.744	16,435
2025-02-18	0.760	0.760	0.760	0.760	0.744	911
2025-02-17	0.765	0.765	0.765	0.765	0.749	508
2025-02-14	0.765	0.765	0.765	0.765	0.749	3,162
2025-02-13	0.765	0.775	0.765	0.775	0.759	1,400
2025-02-12	0.765	0.765	0.765	0.765	0.749	0
2025-02-11	0.765	0.765	0.765	0.765	0.749	6,987
2025-02-10	0.765	0.765	0.765	0.765	0.749	29
2025-02-07	0.760	0.765	0.760	0.765	0.749	3,585
2025-02-06	0.760	0.760	0.760	0.760	0.744	6,556
2025-02-05	0.765	0.780	0.765	0.780	0.764	317
2025-02-04	0.800	0.800	0.800	0.800	0.784	0
2025-02-03	0.800	0.800	0.800	0.800	0.784	1
2025-01-31	0.800	0.800	0.800	0.800	0.784	5,338
2025-01-30	0.800	0.800	0.800	0.800	0.784	1
2025-01-29	0.820	0.820	0.805	0.815	0.798	2,001
2025-01-28	0.800	0.800	0.800	0.800	0.784	0
2025-01-24	0.800	0.800	0.800	0.800	0.784	491
2025-01-23	0.765	0.765	0.765	0.765	0.749	0
2025-01-22	0.765	0.765	0.765	0.765	0.749	0
2025-01-21	0.765	0.765	0.765	0.765	0.749	1,041
2025-01-20	0.765	0.765	0.765	0.765	0.749	0
2025-01-17	0.765	0.765	0.765	0.765	0.749	1,362
2025-01-16	0.765	0.765	0.765	0.765	0.749	0
2025-01-15	0.765	0.765	0.765	0.765	0.749	419
2025-01-14	0.760	0.775	0.760	0.775	0.759	5,858
2025-01-13	0.760	0.760	0.760	0.760	0.744	825
2025-01-10	0.780	0.780	0.760	0.760	0.744	2,501
2025-01-09	0.760	0.760	0.760	0.760	0.744	0
2025-01-08	0.760	0.760	0.760	0.760	0.744	0
2025-01-07	0.765	0.765	0.760	0.760	0.744	25,068
2025-01-06	0.765	0.765	0.765	0.765	0.749	58
2025-01-03	0.765	0.765	0.765	0.765	0.749	1,180
2025-01-02	0.765	0.765	0.760	0.760	0.744	2
2024-12-31	0.760	0.760	0.760	0.760	0.744	13,324
2024-12-30	0.760	0.765	0.760	0.760	0.744	2,894
2024-12-27	0.760	0.760	0.760	0.760	0.744	300
2024-12-24	0.765	0.765	0.765	0.765	0.749	3,572
2024-12-23	0.765	0.765	0.765	0.765	0.749	0
2024-12-20	0.765	0.765	0.765	0.765	0.749	283
2024-12-19	0.765	0.765	0.765	0.765	0.749	2,500
2024-12-18	0.765	0.765	0.765	0.765	0.749	152
2024-12-17	0.765	0.765	0.765	0.765	0.749	28
2024-12-16	0.760	0.760	0.760	0.760	0.744	0
2024-12-13	0.760	0.760	0.760	0.760	0.744	2,163
2024-12-12	0.760	0.760	0.760	0.760	0.744	797
2024-12-11	0.760	0.760	0.760	0.760	0.744	1,546
2024-12-10	0.760	0.760	0.760	0.760	0.744	7,477
2024-12-09	0.760	0.760	0.760	0.760	0.744	127
2024-12-06	0.760	0.760	0.760	0.760	0.744	13,827
2024-12-05	0.760	0.780	0.760	0.760	0.744	47,462
2024-12-04	0.760	0.760	0.760	0.760	0.744	1,000
2024-12-03	0.760	0.760	0.760	0.760	0.744	0
2024-12-02	0.770	0.770	0.760	0.760	0.744	2,276
2024-11-29	0.760	0.760	0.760	0.760	0.744	0
2024-11-28	0.760	0.760	0.760	0.760	0.744	683

← NewerPage 8 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.