See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.65▲ 1.54%
← ZILL.MCX stock page

AMO ZIL PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-063,345.003,380.003,315.003,340.003,340.00861
2023-07-053,315.003,400.003,290.003,345.003,345.00647
2023-07-043,320.003,385.003,200.003,330.003,330.001,210
2023-07-033,375.003,390.003,325.003,355.003,355.00235
2023-06-303,335.003,400.003,305.003,345.003,345.00303
2023-06-293,370.003,400.003,335.003,335.003,335.00401
2023-06-283,365.003,370.003,260.003,330.003,330.00472
2023-06-273,340.003,375.003,205.003,365.003,365.00618
2023-06-263,350.003,355.003,310.003,350.003,350.00328
2023-06-233,230.003,375.003,215.003,355.003,355.001,010
2023-06-223,350.003,380.003,265.003,345.003,345.00591
2023-06-213,310.003,375.003,285.003,345.003,345.00682
2023-06-203,345.003,350.003,300.003,320.003,320.00531
2023-06-193,305.003,330.003,300.003,330.003,330.00244
2023-06-163,355.003,355.003,280.003,320.003,320.00362
2023-06-153,330.003,335.003,170.003,320.003,320.00865
2023-06-143,345.003,345.003,220.003,315.003,315.00840
2023-06-133,360.003,395.003,245.003,325.003,325.001,139
2023-06-093,360.003,385.003,325.003,350.003,350.00254
2023-06-083,415.003,415.003,355.003,380.003,380.00243
2023-06-073,365.003,400.003,310.003,360.003,360.00552
2023-06-063,425.003,460.003,310.003,360.003,360.00599
2023-06-053,495.003,500.003,255.003,335.003,335.001,073
2023-06-023,430.003,430.003,355.003,385.003,385.00613
2023-06-013,395.003,465.003,340.003,380.003,380.00699
2023-05-313,475.003,475.003,265.003,390.003,390.001,270
2023-05-303,360.003,570.003,320.003,420.003,420.003,963
2023-05-293,915.003,930.002,455.003,360.003,360.0011,171
2023-05-263,975.004,035.003,820.003,900.003,900.001,587
2023-05-254,090.004,090.003,950.003,980.003,980.001,060
2023-05-244,145.004,225.004,080.004,095.004,095.00770
2023-05-234,195.004,230.003,925.004,145.004,145.001,978
2023-05-224,070.004,290.004,005.004,245.004,245.003,247
2023-05-193,990.004,120.003,905.003,955.003,955.001,695
2023-05-183,820.004,100.003,815.003,995.003,995.002,004
2023-05-173,880.003,965.003,795.003,840.003,840.00533
2023-05-163,895.003,935.003,715.003,865.003,865.001,153
2023-05-153,875.003,905.003,770.003,830.003,830.00740
2023-05-123,865.003,865.003,715.003,785.003,785.00181
2023-05-113,815.003,900.003,715.003,780.003,780.00652
2023-05-103,615.003,815.003,600.003,795.003,795.001,301
2023-05-083,645.003,705.003,580.003,610.003,610.00361
2023-05-053,655.003,740.003,625.003,640.003,640.001,532
2023-05-043,650.003,850.003,625.003,625.003,625.00701
2023-05-033,770.003,785.003,600.003,700.003,700.001,263
2023-05-023,850.003,940.003,700.003,795.003,795.001,197
2023-04-283,905.004,000.003,815.003,865.003,865.001,377
2023-04-274,170.004,170.003,805.003,870.003,870.002,202
2023-04-264,070.004,400.004,040.004,095.004,095.005,393
2023-04-254,135.004,195.004,020.004,050.004,050.00901
2023-04-243,990.004,350.003,990.004,110.004,110.009,825
2023-04-213,750.004,155.003,725.003,950.003,950.006,192
2023-04-203,775.003,800.003,735.003,765.003,765.00498
2023-04-193,800.003,830.003,305.003,775.003,775.001,033
2023-04-183,780.003,860.003,730.003,790.003,790.00468
2023-04-173,825.003,830.003,700.003,770.003,770.00826
2023-04-143,750.003,820.003,750.003,795.003,795.00263
2023-04-133,710.003,830.003,680.003,830.003,830.00527
2023-04-123,760.003,850.003,650.003,745.003,745.00726
2023-04-113,980.003,980.003,620.003,760.003,760.001,569
← NewerPage 15 of 22 · 1,273 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.