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
2024-06-133,265.003,355.003,145.003,290.003,290.00727
2024-06-113,400.003,400.003,270.003,295.003,295.00661
2024-06-103,500.003,545.003,365.003,380.003,380.00341
2024-06-073,310.003,595.003,310.003,490.003,490.001,144
2024-06-063,320.003,345.003,295.003,315.003,315.0057
2024-06-053,355.003,390.003,310.003,340.003,340.00140
2024-06-043,380.003,380.003,260.003,355.003,355.00487
2024-06-033,300.003,475.003,195.003,325.003,325.00984
2024-05-313,410.003,450.003,235.003,355.003,355.00981
2024-05-303,480.003,530.003,450.003,455.003,455.00355
2024-05-293,440.003,550.003,375.003,475.003,475.001,185
2024-05-283,300.003,450.003,210.003,400.003,400.001,372
2024-05-273,400.003,455.003,210.003,245.003,245.002,355
2024-05-243,665.003,740.003,405.003,410.003,410.005,605
2024-05-233,645.003,750.003,645.003,690.003,690.00273
2024-05-223,630.003,795.003,630.003,670.003,670.00343
2024-05-213,660.003,660.003,610.003,630.003,630.00403
2024-05-203,715.003,745.003,650.003,655.003,655.00214
2024-05-173,710.003,780.003,710.003,720.003,720.00203
2024-05-163,640.003,790.003,610.003,710.003,710.00520
2024-05-153,695.003,695.003,620.003,630.003,630.001,016
2024-05-143,725.003,745.003,660.003,695.003,695.00787
2024-05-133,760.003,785.003,710.003,755.003,755.001,367
2024-05-103,820.003,870.003,735.003,785.003,785.00217
2024-05-083,755.003,795.003,700.003,790.003,790.00498
2024-05-073,765.003,970.003,700.003,735.003,735.001,142
2024-05-063,835.003,840.003,740.003,780.003,780.00764
2024-05-033,820.003,880.003,775.003,835.003,835.00761
2024-05-023,875.003,935.003,770.003,815.003,815.001,096
2024-04-303,975.003,975.003,810.003,875.003,875.00492
2024-04-293,975.004,030.003,905.003,960.003,960.001,399
2024-04-273,845.004,050.003,815.003,980.003,980.001,472
2024-04-263,820.003,890.003,820.003,885.003,885.00585
2024-04-253,845.003,925.003,840.003,850.003,850.00674
2024-04-243,960.003,965.003,820.003,840.003,840.00996
2024-04-233,995.004,110.003,885.003,900.003,900.001,888
2024-04-223,895.004,085.003,790.003,995.003,995.005,176
2024-04-193,915.003,950.003,690.003,835.003,835.004,185
2024-04-183,645.003,950.003,645.003,910.003,910.007,203
2024-04-173,730.003,850.003,500.003,595.003,595.007,501
2024-04-163,590.003,990.003,455.003,720.003,720.0015,772
2024-04-153,290.003,750.003,250.003,540.003,540.0028,529
2024-04-123,190.003,210.003,100.003,205.003,205.001,706
2024-04-113,205.003,270.003,150.003,175.003,175.00809
2024-04-103,200.003,235.003,180.003,210.003,210.00186
2024-04-093,215.003,235.003,180.003,195.003,195.00238
2024-04-083,200.003,295.003,160.003,190.003,190.001,217
2024-04-053,190.003,290.003,170.003,210.003,210.00365
2024-04-043,180.003,265.003,125.003,205.003,205.00688
2024-04-033,130.003,195.003,130.003,190.003,190.00591
2024-04-023,160.003,265.003,100.003,130.003,130.003,031
2024-04-013,190.003,250.003,150.003,155.003,155.00814
2024-03-293,190.003,225.003,150.003,205.003,205.00204
2024-03-283,280.003,300.003,100.003,185.003,185.00856
2024-03-273,120.003,250.003,120.003,240.003,240.00739
2024-03-263,130.003,155.003,120.003,135.003,135.00156
2024-03-253,150.003,155.003,110.003,130.003,130.00259
2024-03-223,170.003,205.003,105.003,160.003,160.00435
2024-03-213,185.003,220.003,160.003,190.003,190.00157
2024-03-203,210.003,240.003,150.003,160.003,160.00562
← NewerPage 11 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.