Advance Zinctek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.600	0.600	0.600	0.600	0.600	258
2026-10-20	0.600	0.600	0.600	0.600	0.600	0
2026-10-19	0.600	0.600	0.600	0.600	0.600	10,517
2026-10-16	0.620	0.620	0.620	0.620	0.620	161
2026-10-15	0.600	0.600	0.600	0.600	0.600	0
2026-10-14	0.605	0.605	0.570	0.600	0.600	139,878
2026-10-13	0.595	0.625	0.595	0.625	0.625	6,455
2026-10-12	0.670	0.670	0.670	0.670	0.670	0
2026-10-09	0.670	0.670	0.670	0.670	0.670	0
2026-10-08	0.670	0.670	0.670	0.670	0.670	300
2026-10-07	0.600	0.600	0.600	0.600	0.600	0
2026-10-06	0.600	0.600	0.600	0.600	0.600	451
2026-10-05	0.625	0.625	0.625	0.625	0.625	0
2026-10-02	0.625	0.625	0.625	0.625	0.625	0
2026-10-01	0.625	0.625	0.625	0.625	0.625	0
2026-09-30	0.625	0.625	0.625	0.625	0.625	0
2026-09-29	0.670	0.670	0.625	0.625	0.625	1,000
2026-09-28	0.670	0.670	0.670	0.670	0.670	2,319
2026-09-25	0.670	0.670	0.670	0.670	0.670	0
2026-09-24	0.670	0.670	0.670	0.670	0.670	0
2026-09-23	0.670	0.670	0.670	0.670	0.670	0
2026-09-22	0.670	0.670	0.670	0.670	0.670	0
2026-09-21	0.670	0.670	0.670	0.670	0.670	0
2026-09-18	0.680	0.680	0.670	0.670	0.670	2,800
2026-09-17	0.700	0.700	0.700	0.700	0.700	0
2026-09-16	0.700	0.700	0.700	0.700	0.700	663
2026-09-15	0.700	0.700	0.700	0.700	0.700	66
2026-09-14	0.720	0.720	0.720	0.720	0.720	813
2026-09-11	0.720	0.720	0.720	0.720	0.720	2,186
2026-09-10	0.755	0.755	0.755	0.755	0.755	0
2026-09-09	0.755	0.755	0.755	0.755	0.755	99
2026-09-08	0.720	0.720	0.720	0.720	0.720	0
2026-09-07	0.720	0.720	0.720	0.720	0.720	100
2026-09-04	0.710	0.710	0.710	0.710	0.710	0
2026-09-03	0.710	0.710	0.710	0.710	0.710	0
2026-09-02	0.710	0.710	0.710	0.710	0.710	0
2026-09-01	0.710	0.710	0.710	0.710	0.710	0
2026-08-31	0.710	0.710	0.710	0.710	0.710	0
2026-08-28	0.710	0.710	0.710	0.710	0.710	0
2026-08-27	0.710	0.710	0.710	0.710	0.710	0
2026-08-26	0.710	0.710	0.710	0.710	0.710	0
2026-08-25	0.710	0.710	0.710	0.710	0.710	0
2026-08-24	0.710	0.710	0.710	0.710	0.710	0
2026-08-21	0.715	0.715	0.710	0.710	0.710	3,000
2026-08-20	0.715	0.715	0.715	0.715	0.715	0
2026-08-19	0.715	0.715	0.715	0.715	0.715	0
2026-08-18	0.715	0.715	0.715	0.715	0.715	0
2026-08-17	0.715	0.715	0.715	0.715	0.715	0
2026-08-14	0.715	0.715	0.715	0.715	0.715	0
2026-08-13	0.715	0.715	0.715	0.715	0.715	0
2026-08-12	0.715	0.715	0.715	0.715	0.715	0
2026-08-11	0.715	0.715	0.715	0.715	0.715	309
2026-08-10	0.775	0.775	0.775	0.775	0.775	158
2026-08-07	0.805	0.805	0.805	0.805	0.805	0
2026-08-06	0.805	0.805	0.805	0.805	0.805	0
2026-08-05	0.805	0.805	0.805	0.805	0.805	1,082
2026-08-04	0.800	0.800	0.800	0.800	0.800	0
2026-08-03	0.805	0.805	0.800	0.800	0.800	67,989
2026-07-31	0.800	0.800	0.800	0.800	0.800	0
2026-07-30	0.800	0.800	0.800	0.800	0.800	3,828

Page 1 of 3 · 130 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.