Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ZILL.MCX stock page

AMO ZIL PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-064,225.004,275.004,145.004,205.004,205.00180
2025-11-054,195.004,270.004,175.004,210.004,210.00104
2025-11-034,220.004,255.004,220.004,255.004,255.0023
2025-11-014,175.004,200.004,165.004,165.004,165.0013
2025-10-314,215.004,215.004,195.004,195.004,195.0012
2025-10-304,235.004,265.004,205.004,215.004,215.0088
2025-10-294,210.004,265.004,200.004,240.004,240.00441
2025-10-284,135.004,250.004,135.004,195.004,195.001,934
2025-10-274,090.004,200.004,070.004,185.004,185.00482
2025-10-244,240.004,240.004,070.004,080.004,080.00366
2025-10-234,195.004,235.004,155.004,235.004,235.00171
2025-10-224,155.004,275.004,140.004,150.004,150.00567
2025-10-214,195.004,215.004,120.004,135.004,135.00666
2025-10-204,140.004,290.004,140.004,225.004,225.00725
2025-10-174,225.004,230.004,145.004,170.004,170.0078
2025-10-164,165.004,270.004,165.004,215.004,215.00369
2025-10-154,165.004,250.004,150.004,190.004,190.00309
2025-10-144,180.004,180.004,130.004,160.004,160.00183
2025-10-134,150.004,200.004,055.004,125.004,125.00222
2025-10-104,160.004,240.004,135.004,165.004,165.00405
2025-10-094,130.004,200.004,130.004,145.004,145.00624
2025-10-084,190.004,190.004,075.004,080.004,080.00208
2025-10-074,150.004,195.004,150.004,175.004,175.00341
2025-10-064,030.004,200.004,030.004,165.004,165.001,094
2025-10-034,105.004,130.004,050.004,110.004,110.00215
2025-10-024,135.004,200.003,960.004,095.004,095.002,539
2025-10-014,110.004,195.004,040.004,055.004,055.001,266
2025-09-304,080.004,145.004,000.004,050.004,050.00741
2025-09-294,095.004,095.004,050.004,065.004,065.00321
2025-09-264,020.004,150.004,020.004,090.004,090.0084
2025-09-254,150.004,150.004,075.004,105.004,105.005
2025-09-244,160.004,200.004,105.004,130.004,130.00223
2025-09-234,130.004,165.004,080.004,150.004,150.0016
2025-09-224,205.004,285.003,980.003,980.003,980.002,165
2025-09-194,110.004,280.004,070.004,070.004,070.001,127
2025-09-184,025.004,130.003,975.004,045.004,045.00706
2025-09-174,080.004,200.004,045.004,075.004,075.00271
2025-09-163,960.004,190.003,960.004,070.004,070.001,222
2025-09-153,915.004,135.003,905.003,960.003,960.002,216
2025-09-124,005.004,050.003,875.003,985.003,985.001,619
2025-09-113,950.004,050.003,920.003,955.003,955.00331
2025-09-103,960.004,100.003,940.003,970.003,970.00105
2025-09-093,970.004,035.003,905.003,955.003,955.0078
2025-09-083,985.004,045.003,880.003,975.003,975.00169
2025-09-054,045.004,045.004,005.004,040.004,040.0011
2025-09-044,110.004,110.004,030.004,040.004,040.0013
2025-09-033,980.004,100.003,960.004,030.004,030.0042
2025-09-024,060.004,065.004,040.004,045.004,045.00107
2025-09-014,050.004,100.004,050.004,075.004,075.0023
2025-08-294,085.004,100.004,060.004,065.004,065.0035
2025-08-284,125.004,200.004,080.004,115.004,115.0083
2025-08-274,085.004,200.004,065.004,150.004,150.00310
2025-08-263,990.004,185.003,990.004,060.004,060.00285
2025-08-254,005.004,320.004,005.004,125.004,125.00905
2025-08-224,075.004,120.004,075.004,080.004,080.00131
2025-08-214,035.004,155.004,035.004,085.004,085.00415
2025-08-204,095.004,120.004,015.004,045.004,045.00302
2025-08-193,975.004,110.003,910.004,015.004,015.00279
2025-08-184,090.004,090.003,935.003,990.003,990.00155
2025-08-154,025.004,120.004,005.004,010.004,010.00316
← NewerPage 5 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.