Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ZILL.MCX stock page

AMO ZIL PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-052,925.003,030.002,900.002,970.002,970.00152
2024-09-043,010.003,015.002,905.002,960.002,960.00161
2024-09-032,900.003,020.002,815.002,920.002,920.00111
2024-09-022,965.003,025.002,850.002,875.002,875.00566
2024-08-303,030.003,080.002,960.002,975.002,975.00458
2024-08-293,270.003,270.003,025.003,025.003,025.00327
2024-08-283,105.003,125.003,065.003,115.003,115.0093
2024-08-273,150.003,230.003,115.003,115.003,115.00157
2024-08-263,145.003,155.003,115.003,120.003,120.0051
2024-08-233,225.003,225.003,055.003,090.003,090.00597
2024-08-223,220.003,250.003,200.003,205.003,205.00163
2024-08-213,205.003,250.003,205.003,240.003,240.0061
2024-08-203,260.003,260.003,210.003,230.003,230.0049
2024-08-193,250.003,275.003,225.003,250.003,250.0095
2024-08-163,250.003,250.003,230.003,230.003,230.0020
2024-08-153,255.003,255.003,225.003,235.003,235.0040
2024-08-143,300.003,315.003,260.003,275.003,275.0071
2024-08-133,235.003,290.003,215.003,290.003,290.00160
2024-08-123,215.003,245.003,200.003,220.003,220.00133
2024-08-093,215.003,260.003,190.003,235.003,235.00165
2024-08-083,230.003,285.003,200.003,235.003,235.00181
2024-08-073,265.003,280.003,190.003,225.003,225.00407
2024-08-063,265.003,275.003,200.003,210.003,210.00294
2024-08-053,255.003,400.003,220.003,225.003,225.00806
2024-08-023,310.003,340.003,270.003,285.003,285.0066
2024-08-013,350.003,350.003,290.003,290.003,290.0051
2024-07-313,265.003,385.003,255.003,305.003,305.00457
2024-07-303,325.003,355.003,220.003,255.003,255.00345
2024-07-293,310.003,360.003,250.003,250.003,250.00353
2024-07-263,395.003,470.003,330.003,330.003,330.00491
2024-07-253,490.003,695.003,330.003,395.003,395.001,452
2024-07-243,320.003,580.003,305.003,415.003,415.001,583
2024-07-233,360.003,360.003,305.003,345.003,345.0046
2024-07-223,300.003,395.003,265.003,320.003,320.00414
2024-07-193,275.003,305.003,255.003,295.003,295.00116
2024-07-183,250.003,325.003,250.003,280.003,280.0060
2024-07-173,265.003,290.003,190.003,285.003,285.00233
2024-07-163,235.003,265.003,180.003,265.003,265.00323
2024-07-153,330.003,335.003,185.003,245.003,245.00823
2024-07-123,350.003,365.003,215.003,265.003,265.00443
2024-07-113,225.003,395.003,205.003,355.003,355.00674
2024-07-103,340.003,340.003,200.003,250.003,250.00860
2024-07-093,445.003,445.003,280.003,320.003,320.001,168
2024-07-083,490.003,495.003,380.003,420.003,420.00843
2024-07-053,405.003,490.003,380.003,460.003,460.00414
2024-07-043,355.003,465.003,355.003,455.003,455.00698
2024-07-033,355.003,440.003,355.003,405.003,405.00499
2024-07-023,260.003,395.003,215.003,355.003,355.00636
2024-07-013,295.003,370.003,245.003,270.003,270.00400
2024-06-283,300.003,395.003,290.003,305.003,305.00231
2024-06-273,370.003,370.003,265.003,310.003,310.00367
2024-06-263,355.003,400.003,335.003,390.003,390.00428
2024-06-253,320.003,435.003,305.003,365.003,365.00922
2024-06-243,265.003,380.003,240.003,300.003,300.00186
2024-06-213,225.003,365.003,225.003,300.003,300.00136
2024-06-203,200.003,435.003,190.003,315.003,315.00518
2024-06-193,280.003,340.003,180.003,200.003,200.00518
2024-06-183,355.003,355.003,265.003,295.003,295.00232
2024-06-173,335.003,435.003,315.003,340.003,340.00332
2024-06-143,285.003,460.003,280.003,335.003,335.00333
← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.