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 Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ZILL.MCX stock page

AMO ZIL PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-214,175.004,175.004,150.004,160.004,160.0027
2025-05-204,105.004,240.004,105.004,150.004,150.00480
2025-05-194,115.004,200.004,115.004,190.004,190.0090
2025-05-164,145.004,190.004,130.004,180.004,180.00227
2025-05-154,175.004,200.004,030.004,120.004,120.00750
2025-05-144,200.004,205.004,115.004,130.004,130.00133
2025-05-134,215.004,265.004,105.004,230.004,230.00405
2025-05-124,230.004,300.004,175.004,265.004,265.00736
2025-05-084,220.004,310.004,160.004,165.004,165.00106
2025-05-074,135.004,310.004,135.004,220.004,220.00318
2025-05-064,095.004,140.004,095.004,140.004,140.0058
2025-05-054,095.004,285.004,095.004,095.004,095.00189
2025-05-024,065.004,305.004,030.004,130.004,130.00752
2025-04-303,970.004,200.003,900.004,085.004,085.00920
2025-04-294,065.004,065.003,950.003,950.003,950.00228
2025-04-284,005.004,240.004,000.004,095.004,095.00264
2025-04-254,095.004,140.004,030.004,060.004,060.00111
2025-04-244,170.004,200.004,075.004,085.004,085.00366
2025-04-234,250.004,270.004,165.004,195.004,195.00180
2025-04-224,225.004,280.004,165.004,175.004,175.00201
2025-04-214,160.004,245.004,100.004,220.004,220.00308
2025-04-184,230.004,260.004,140.004,175.004,175.00145
2025-04-174,100.004,300.004,055.004,265.004,265.00288
2025-04-164,270.004,270.004,120.004,185.004,185.00399
2025-04-154,290.004,290.004,130.004,160.004,160.00434
2025-04-144,060.004,315.004,040.004,275.004,275.001,334
2025-04-113,950.004,350.003,950.004,040.004,040.001,677
2025-04-103,855.003,950.003,850.003,935.003,935.00227
2025-04-094,010.004,010.003,815.003,885.003,885.00515
2025-04-083,680.004,290.003,650.004,005.004,005.002,026
2025-04-073,670.003,750.003,510.003,680.003,680.00583
2025-04-043,780.003,825.003,640.003,735.003,735.00580
2025-04-033,870.003,935.003,625.003,680.003,680.002,676
2025-04-023,900.003,940.003,765.003,770.003,770.00883
2025-04-013,915.003,985.003,810.003,900.003,900.00317
2025-03-313,900.004,015.003,705.003,830.003,830.00899
2025-03-283,975.004,050.003,895.003,925.003,925.00213
2025-03-274,285.004,290.003,980.004,000.004,000.00640
2025-03-264,010.004,200.003,990.004,190.004,190.001,137
2025-03-253,975.004,060.003,950.003,995.003,995.00922
2025-03-243,905.004,025.003,905.003,965.003,965.00557
2025-03-214,000.004,045.003,800.003,965.003,965.00724
2025-03-204,065.004,065.003,955.003,980.003,980.00127
2025-03-194,070.004,085.003,910.004,020.004,020.00687
2025-03-184,155.004,155.004,055.004,070.004,070.00166
2025-03-174,030.004,170.004,030.004,130.004,130.00587
2025-03-144,105.004,240.004,030.004,030.004,030.00478
2025-03-134,095.004,140.003,980.004,025.004,025.00218
2025-03-124,265.004,275.004,055.004,110.004,110.00485
2025-03-114,175.004,300.004,105.004,190.004,190.00684
2025-03-104,080.004,290.004,080.004,180.004,180.00272
2025-03-074,225.004,295.004,080.004,080.004,080.00789
2025-03-064,300.004,300.004,075.004,120.004,120.00981
2025-03-054,070.004,335.004,000.004,300.004,300.003,273
2025-03-043,895.004,260.003,895.003,980.003,980.002,628
2025-03-034,080.004,080.003,735.003,895.003,895.00648
2025-02-283,925.004,105.003,835.004,085.004,085.002,318
2025-02-273,815.003,950.003,815.003,890.003,890.001,285
2025-02-263,805.003,950.003,800.003,845.003,845.00680
2025-02-253,800.003,900.003,800.003,830.003,830.00461
← NewerPage 7 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.