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
2025-02-253,800.003,900.003,800.003,830.003,830.00461
2025-02-243,780.003,860.003,730.003,830.003,830.00910
2025-02-213,850.003,890.003,760.003,845.003,845.00596
2025-02-203,805.003,850.003,705.003,800.003,800.00661
2025-02-193,650.003,950.003,650.003,790.003,790.002,107
2025-02-183,665.003,665.003,535.003,655.003,655.00854
2025-02-173,630.003,720.003,630.003,680.003,680.00503
2025-02-143,655.003,690.003,630.003,640.003,640.00195
2025-02-133,730.003,765.003,600.003,630.003,630.00352
2025-02-123,695.003,770.003,690.003,700.003,700.00397
2025-02-113,680.003,800.003,670.003,695.003,695.00610
2025-02-103,675.003,800.003,675.003,740.003,740.00266
2025-02-073,655.003,695.003,615.003,625.003,625.00111
2025-02-063,635.003,825.003,635.003,650.003,650.00456
2025-02-053,595.003,800.003,505.003,605.003,605.001,261
2025-02-043,580.003,600.003,545.003,560.003,560.00436
2025-02-033,620.003,620.003,530.003,535.003,535.00190
2025-01-313,620.003,650.003,585.003,610.003,610.0094
2025-01-303,610.003,700.003,530.003,560.003,560.00929
2025-01-293,530.003,610.003,510.003,575.003,575.00186
2025-01-283,475.003,650.003,475.003,625.003,625.00976
2025-01-273,530.003,530.003,475.003,475.003,475.00221
2025-01-243,600.003,630.003,510.003,520.003,520.00200
2025-01-233,640.003,640.003,535.003,600.003,600.00303
2025-01-223,520.003,650.003,520.003,625.003,625.00632
2025-01-213,510.003,590.003,495.003,510.003,510.00665
2025-01-203,510.003,650.003,445.003,495.003,495.001,563
2025-01-173,470.003,510.003,470.003,510.003,510.00352
2025-01-163,470.003,525.003,470.003,495.003,495.00349
2025-01-153,440.003,530.003,440.003,485.003,485.00110
2025-01-143,395.003,550.003,395.003,470.003,470.001,308
2025-01-133,365.003,450.003,335.003,420.003,420.00808
2025-01-103,415.003,480.003,325.003,340.003,340.002,952
2025-01-093,330.003,480.003,325.003,390.003,390.00957
2025-01-083,380.003,440.003,320.003,330.003,330.00850
2025-01-063,305.003,400.003,305.003,350.003,350.00292
2025-01-033,255.003,485.003,225.003,315.003,315.00356
2024-12-303,245.003,315.003,220.003,245.003,245.00636
2024-12-283,240.003,265.003,175.003,250.003,250.00385
2024-12-273,250.003,250.003,180.003,180.003,180.0094
2024-12-263,330.003,390.003,230.003,250.003,250.00350
2024-12-253,240.003,330.003,105.003,330.003,330.00793
2024-12-243,280.003,295.003,070.003,240.003,240.00541
2024-12-233,145.003,335.003,145.003,210.003,210.00764
2024-12-203,125.003,205.003,035.003,125.003,125.001,200
2024-12-193,035.003,185.003,020.003,100.003,100.001,273
2024-12-183,015.003,045.003,015.003,045.003,045.0014
2024-12-173,020.003,040.003,015.003,040.003,040.00206
2024-12-163,010.003,055.003,010.003,015.003,015.00827
2024-12-133,035.003,060.003,010.003,015.003,015.00752
2024-12-123,030.003,240.003,015.003,040.003,040.00945
2024-12-113,040.003,090.003,005.003,015.003,015.00464
2024-12-103,110.003,120.003,030.003,040.003,040.00215
2024-12-093,160.003,170.003,060.003,070.003,070.00105
2024-12-063,195.003,270.003,100.003,115.003,115.00453
2024-12-053,300.003,340.003,030.003,150.003,150.001,655
2024-12-043,195.003,575.003,195.003,255.003,255.003,228
2024-12-032,995.003,665.002,995.003,545.003,545.003,832
2024-12-023,020.003,020.002,945.003,015.003,015.00174
2024-11-292,990.003,010.002,990.002,990.002,990.0072
← NewerPage 8 of 22 · 1,272 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.