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
2023-12-203,185.003,195.003,100.003,155.003,155.00555
2023-12-193,200.003,200.003,120.003,145.003,145.00508
2023-12-183,060.003,185.003,025.003,180.003,180.00589
2023-12-152,960.003,055.002,855.003,045.003,045.00522
2023-12-142,970.003,060.002,880.002,935.002,935.001,044
2023-12-133,010.003,050.002,905.002,935.002,935.00462
2023-12-123,000.003,070.002,910.002,990.002,990.00585
2023-12-113,020.003,090.002,955.002,975.002,975.00561
2023-12-083,100.003,150.003,045.003,090.003,090.00280
2023-12-073,040.003,100.002,955.003,100.003,100.00717
2023-12-063,105.003,135.003,005.003,035.003,035.00758
2023-12-053,195.003,200.002,880.003,095.003,095.002,110
2023-12-043,255.003,310.003,185.003,195.003,195.00740
2023-12-013,330.003,345.003,255.003,305.003,305.00287
2023-11-303,355.003,535.003,275.003,320.003,320.00386
2023-11-293,330.003,390.003,300.003,355.003,355.00411
2023-11-283,410.003,410.003,300.003,300.003,300.00358
2023-11-273,405.003,440.003,315.003,325.003,325.001,237
2023-11-243,445.003,460.003,405.003,405.003,405.00254
2023-11-233,460.003,510.003,410.003,410.003,410.00583
2023-11-223,520.003,520.003,415.003,455.003,455.00552
2023-11-213,525.003,525.003,485.003,485.003,485.00200
2023-11-203,540.003,565.003,480.003,515.003,515.00445
2023-11-173,520.003,595.003,455.003,525.003,525.00714
2023-11-163,515.003,600.003,515.003,520.003,520.00312
2023-11-153,470.003,590.003,425.003,575.003,575.00695
2023-11-143,615.003,615.003,355.003,495.003,495.002,202
2023-11-133,690.003,865.003,600.003,615.003,615.001,245
2023-11-103,705.003,950.003,600.003,685.003,685.004,423
2023-11-093,605.003,885.003,545.003,775.003,775.003,586
2023-11-083,485.003,635.003,455.003,575.003,575.001,365
2023-11-073,500.003,520.003,475.003,480.003,480.00397
2023-11-063,505.003,540.003,465.003,500.003,500.00123
2023-11-033,540.003,565.003,455.003,505.003,505.00438
2023-11-023,460.003,570.003,450.003,470.003,470.00465
2023-11-013,485.003,595.003,440.003,440.003,440.00396
2023-10-313,535.003,600.003,450.003,545.003,545.00396
2023-10-303,595.003,605.003,500.003,525.003,525.00354
2023-10-273,610.003,615.003,520.003,595.003,595.00778
2023-10-263,675.003,730.003,560.003,605.003,605.00830
2023-10-253,675.003,765.003,605.003,675.003,675.001,671
2023-10-243,600.003,695.003,600.003,675.003,675.00508
2023-10-233,645.003,770.003,600.003,675.003,675.001,338
2023-10-203,650.003,675.003,550.003,615.003,615.00772
2023-10-193,685.003,690.003,640.003,645.003,645.001,040
2023-10-183,540.003,695.003,505.003,645.003,645.003,178
2023-10-173,505.003,555.003,450.003,495.003,495.00640
2023-10-163,490.003,510.003,450.003,490.003,490.00328
2023-10-133,450.003,495.003,410.003,455.003,455.00456
2023-10-123,500.003,530.003,285.003,445.003,445.001,024
2023-10-113,540.003,540.003,465.003,515.003,515.00396
2023-10-103,565.003,565.003,460.003,510.003,510.00439
2023-10-093,460.003,605.003,415.003,505.003,505.00753
2023-10-063,495.003,495.003,450.003,460.003,460.00133
2023-10-053,470.003,500.003,450.003,480.003,480.00326
2023-10-043,505.003,615.003,450.003,460.003,460.00619
2023-10-033,570.003,570.003,505.003,515.003,515.00380
2023-10-023,545.003,655.003,545.003,590.003,590.00690
2023-09-293,585.003,655.003,555.003,590.003,590.00634
2023-09-283,490.003,635.003,450.003,570.003,570.00963
← NewerPage 13 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.