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
2023-09-273,570.003,590.003,485.003,510.003,510.00760
2023-09-263,550.003,560.003,425.003,465.003,465.00658
2023-09-253,560.003,620.003,505.003,535.003,535.00574
2023-09-223,415.003,635.003,355.003,560.003,560.001,821
2023-09-213,535.003,535.003,405.003,440.003,440.00556
2023-09-203,505.003,650.003,360.003,460.003,460.001,656
2023-09-193,670.003,710.003,355.003,505.003,505.002,393
2023-09-183,820.003,900.003,595.003,660.003,660.002,138
2023-09-153,675.003,800.003,590.003,730.003,730.00859
2023-09-143,810.003,845.003,455.003,670.003,670.004,161
2023-09-133,945.003,945.003,800.003,810.003,810.001,036
2023-09-123,960.004,005.003,885.003,940.003,940.00967
2023-09-113,835.004,020.003,820.003,930.003,930.001,911
2023-09-083,880.003,920.003,675.003,830.003,830.001,877
2023-09-074,005.004,040.003,735.003,860.003,860.004,668
2023-09-064,100.004,150.003,995.004,050.004,050.001,711
2023-09-054,175.004,205.003,945.004,125.004,125.005,980
2023-09-044,085.004,200.003,980.004,140.004,140.003,831
2023-09-014,140.004,140.003,920.004,035.004,035.003,270
2023-08-314,170.004,205.003,995.004,100.004,100.003,897
2023-08-304,220.004,290.004,100.004,155.004,155.004,229
2023-08-293,935.004,525.003,860.004,150.004,150.0035,190
2023-08-283,930.004,100.003,850.003,865.003,865.003,443
2023-08-253,980.003,980.003,840.003,930.003,930.002,885
2023-08-243,635.004,295.003,585.003,980.003,980.0025,762
2023-08-233,700.003,805.003,570.003,650.003,650.002,061
2023-08-223,720.003,800.003,430.003,675.003,675.003,415
2023-08-213,700.003,765.003,650.003,700.003,700.001,503
2023-08-183,590.003,845.003,590.003,695.003,695.004,875
2023-08-173,505.003,610.003,505.003,585.003,585.00989
2023-08-163,505.003,555.003,450.003,505.003,505.001,592
2023-08-153,600.003,605.003,430.003,560.003,560.001,308
2023-08-143,600.003,640.003,550.003,550.003,550.001,218
2023-08-113,565.003,695.003,465.003,590.003,590.002,141
2023-08-103,545.003,600.003,420.003,560.003,560.001,390
2023-08-093,500.003,555.003,450.003,495.003,495.001,185
2023-08-083,565.003,590.003,270.003,495.003,495.001,785
2023-08-073,560.003,630.003,525.003,565.003,565.001,185
2023-08-043,620.003,750.003,305.003,505.003,505.003,661
2023-08-033,600.003,640.003,550.003,605.003,605.001,134
2023-08-023,605.003,650.003,530.003,600.003,600.001,660
2023-08-013,595.003,655.003,500.003,595.003,595.001,654
2023-07-313,640.003,645.003,550.003,600.003,600.002,631
2023-07-283,630.003,700.003,555.003,650.003,650.002,377
2023-07-273,605.003,705.003,460.003,550.003,550.004,235
2023-07-263,350.004,000.003,330.003,570.003,570.0014,807
2023-07-253,270.003,295.003,265.003,280.003,280.00705
2023-07-243,275.003,280.003,245.003,270.003,270.00570
2023-07-213,240.003,340.003,235.003,245.003,245.00890
2023-07-203,280.003,295.003,210.003,240.003,240.00846
2023-07-193,205.003,290.003,205.003,275.003,275.001,468
2023-07-183,280.003,285.003,205.003,255.003,255.001,135
2023-07-173,270.003,310.003,255.003,270.003,270.00817
2023-07-143,285.003,290.003,225.003,270.003,270.00504
2023-07-133,225.003,305.003,200.003,260.003,260.001,403
2023-07-123,285.003,340.003,205.003,270.003,270.001,601
2023-07-113,260.003,345.003,235.003,270.003,270.001,296
2023-07-103,250.003,310.003,170.003,230.003,230.004,142
2023-07-073,340.003,400.003,250.003,265.003,265.002,033
2023-07-063,345.003,380.003,315.003,340.003,340.00861
← NewerPage 14 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.