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
2025-08-144,015.004,100.004,010.004,025.004,025.00187
2025-08-134,010.004,120.004,005.004,045.004,045.0092
2025-08-124,010.004,095.004,000.004,085.004,085.00411
2025-08-114,010.004,115.003,955.004,030.004,030.00208
2025-08-084,020.004,110.004,015.004,020.004,020.0021
2025-08-073,935.004,150.003,935.004,050.004,050.00597
2025-08-063,925.004,080.003,860.004,030.004,030.00254
2025-08-053,910.004,000.003,865.003,980.003,980.00190
2025-08-043,955.003,955.003,910.003,910.003,910.0025
2025-08-013,985.003,990.003,935.003,985.003,985.0013
2025-07-313,975.004,000.003,885.003,985.003,985.00232
2025-07-303,800.003,980.003,790.003,960.003,960.00138
2025-07-293,850.003,850.003,830.003,850.003,850.0084
2025-07-283,850.003,925.003,770.003,860.003,860.0037
2025-07-253,865.003,960.003,820.003,865.003,865.0030
2025-07-243,870.003,905.003,870.003,900.003,900.00267
2025-07-233,840.003,900.003,830.003,900.003,900.0022
2025-07-223,905.003,920.003,900.003,900.003,900.0025
2025-07-213,885.003,900.003,835.003,850.003,850.00169
2025-07-183,725.003,885.003,725.003,870.003,870.0057
2025-07-173,830.003,860.003,725.003,830.003,830.0029
2025-07-163,800.003,845.003,780.003,845.003,845.00262
2025-07-153,715.003,890.003,680.003,735.003,735.00166
2025-07-143,690.003,850.003,635.003,820.003,820.00231
2025-07-113,705.003,755.003,700.003,750.003,750.00149
2025-07-103,680.003,900.003,680.003,805.003,805.00525
2025-07-093,690.003,780.003,635.003,680.003,680.00435
2025-07-083,735.003,740.003,705.003,740.003,740.0062
2025-07-073,700.003,735.003,700.003,735.003,735.00131
2025-07-043,760.003,770.003,700.003,710.003,710.00261
2025-07-033,780.003,845.003,700.003,780.003,780.001,266
2025-07-023,835.003,870.003,770.003,810.003,810.00157
2025-07-013,850.003,855.003,780.003,830.003,830.00283
2025-06-303,785.003,880.003,750.003,800.003,800.00428
2025-06-273,925.003,960.003,785.003,785.003,785.00344
2025-06-263,945.003,945.003,800.003,875.003,875.00412
2025-06-253,985.004,000.003,875.003,875.003,875.0049
2025-06-243,870.003,980.003,825.003,975.003,975.00244
2025-06-233,845.003,920.003,805.003,890.003,890.00409
2025-06-203,825.003,935.003,825.003,920.003,920.0085
2025-06-193,915.003,990.003,810.003,885.003,885.00257
2025-06-184,075.004,075.003,800.003,920.003,920.00524
2025-06-173,845.004,080.003,845.004,075.004,075.00334
2025-06-163,840.003,930.003,840.003,910.003,910.00104
2025-06-133,900.003,935.003,900.003,905.003,905.0011
2025-06-113,845.003,890.003,780.003,880.003,880.00162
2025-06-103,820.003,930.003,820.003,900.003,900.00194
2025-06-093,880.003,945.003,860.003,860.003,860.0072
2025-06-063,905.003,945.003,810.003,935.003,935.00312
2025-06-053,945.003,950.003,900.003,905.003,905.0012
2025-06-043,945.003,950.003,900.003,900.003,900.00334
2025-06-033,945.003,945.003,910.003,945.003,945.0017
2025-06-023,960.003,960.003,960.003,960.003,960.006
2025-05-303,870.003,965.003,870.003,960.003,960.0038
2025-05-293,860.003,995.003,850.003,960.003,960.00159
2025-05-284,005.004,030.003,865.003,995.003,995.00581
2025-05-273,935.004,000.003,935.004,000.004,000.00120
2025-05-263,940.003,950.003,855.003,930.003,930.00269
2025-05-234,005.004,025.003,935.003,970.003,970.00388
2025-05-224,130.004,150.004,000.004,025.004,025.00675
← NewerPage 6 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.