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
2024-11-282,995.003,050.002,950.002,975.002,975.00179
2024-11-273,015.003,050.002,910.002,925.002,925.00689
2024-11-263,040.003,100.002,980.003,050.003,050.00717
2024-11-253,040.003,050.002,965.003,050.003,050.00292
2024-11-223,060.003,060.003,000.003,000.003,000.00228
2024-11-212,985.003,140.002,985.003,040.003,040.001,292
2024-11-203,005.003,005.002,960.002,960.002,960.00472
2024-11-193,010.003,050.002,950.002,975.002,975.00280
2024-11-183,150.003,150.002,950.003,010.003,010.00476
2024-11-153,150.003,160.003,085.003,105.003,105.0057
2024-11-143,150.003,200.003,150.003,150.003,150.00398
2024-11-133,100.003,190.003,100.003,120.003,120.00102
2024-11-123,090.003,160.003,090.003,125.003,125.00247
2024-11-113,060.003,095.003,060.003,085.003,085.0066
2024-11-083,075.003,095.003,060.003,080.003,080.0040
2024-11-073,045.003,120.003,045.003,080.003,080.00276
2024-11-063,055.003,115.003,000.003,085.003,085.00358
2024-11-052,945.003,040.002,945.003,000.003,000.00202
2024-11-022,930.003,040.002,925.002,985.002,985.00120
2024-11-012,985.003,030.002,930.003,020.003,020.0045
2024-10-313,050.003,050.002,985.003,040.003,040.00125
2024-10-303,040.003,200.002,980.003,050.003,050.00582
2024-10-293,005.003,090.002,985.003,025.003,025.00339
2024-10-283,065.003,130.002,955.002,975.002,975.00534
2024-10-253,000.003,200.002,900.003,070.003,070.001,557
2024-10-243,060.003,125.002,900.002,980.002,980.00455
2024-10-233,070.003,075.003,040.003,075.003,075.0045
2024-10-223,090.003,090.003,070.003,070.003,070.0061
2024-10-213,060.003,085.003,035.003,080.003,080.0071
2024-10-183,040.003,055.003,035.003,055.003,055.0061
2024-10-173,065.003,090.003,025.003,070.003,070.00395
2024-10-163,085.003,170.003,050.003,090.003,090.00162
2024-10-153,050.003,100.003,050.003,095.003,095.0043
2024-10-143,065.003,095.003,010.003,085.003,085.0095
2024-10-113,075.003,105.003,065.003,065.003,065.0044
2024-10-103,065.003,105.003,055.003,100.003,100.0061
2024-10-093,060.003,095.003,055.003,080.003,080.0034
2024-10-083,075.003,110.003,050.003,075.003,075.0074
2024-10-073,075.003,115.003,070.003,075.003,075.00142
2024-10-043,120.003,130.003,090.003,090.003,090.00116
2024-10-033,140.003,155.003,125.003,125.003,125.00121
2024-10-023,145.003,185.003,140.003,140.003,140.00132
2024-10-013,165.003,190.003,155.003,165.003,165.0079
2024-09-303,170.003,215.003,150.003,180.003,180.00361
2024-09-273,220.003,220.003,070.003,135.003,135.00218
2024-09-263,160.003,220.003,160.003,185.003,185.0032
2024-09-253,125.003,215.003,125.003,175.003,175.00182
2024-09-243,175.003,180.003,070.003,115.003,115.00368
2024-09-233,165.003,190.003,125.003,175.003,175.00281
2024-09-203,200.003,240.003,160.003,185.003,185.00263
2024-09-193,120.003,355.003,110.003,180.003,180.00629
2024-09-183,145.003,145.003,120.003,120.003,120.0087
2024-09-173,175.003,180.003,145.003,145.003,145.00139
2024-09-163,200.003,200.003,150.003,175.003,175.00107
2024-09-133,140.003,265.003,130.003,200.003,200.00215
2024-09-123,115.003,240.003,090.003,150.003,150.00480
2024-09-113,220.003,220.003,100.003,145.003,145.0072
2024-09-103,045.003,200.003,000.003,195.003,195.00156
2024-09-093,085.003,140.003,025.003,025.003,025.00115
2024-09-063,005.003,075.003,000.003,025.003,025.0076
← NewerPage 9 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.