AnteoTech Limited (ADO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 04:10PM AEDT. Market open.
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,187,823 |
| 10 Oct 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,187,823 |
| 09 Oct 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 435,000 |
| 08 Oct 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,340,365 |
| 07 Oct 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,020,732 |
| 04 Oct 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 964,675 |
| 03 Oct 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 381,736 |
| 02 Oct 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 880,624 |
| 01 Oct 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 583,241 |
| 30 Sept 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 328,938 |
| 27 Sept 2024 | 0.0210 | 0.0215 | 0.0200 | 0.0210 | 0.0210 | 612,080 |
| 26 Sept 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,737,687 |
| 25 Sept 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,144,826 |
| 24 Sept 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 118,332 |
| 23 Sept 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0215 | 0.0215 | 511,828 |
| 20 Sept 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 183,512 |
| 19 Sept 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 232,483 |
| 18 Sept 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 621,992 |
| 17 Sept 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 127,324 |
| 16 Sept 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 1,605,063 |
| 13 Sept 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 542,109 |
| 12 Sept 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 1,848,569 |
| 11 Sept 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 2,849,350 |
| 10 Sept 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 33,693 |
| 09 Sept 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,561,194 |
| 06 Sept 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 520,771 |
| 05 Sept 2024 | 0.0220 | 0.0220 | 0.0215 | 0.0215 | 0.0215 | 928,579 |
| 04 Sept 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,404,605 |
| 03 Sept 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 1,786,202 |
| 02 Sept 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 2,389,573 |
| 30 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 707,715 |
| 29 Aug 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 569,244 |
| 28 Aug 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,314,640 |
| 27 Aug 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 208,949 |
| 26 Aug 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 2,066,141 |
| 23 Aug 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 396,654 |
| 22 Aug 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 69,802 |
| 21 Aug 2024 | 0.0210 | 0.0210 | 0.0205 | 0.0210 | 0.0210 | 930,057 |
| 20 Aug 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 3,829,428 |
| 19 Aug 2024 | 0.0210 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 3,707,538 |
| 16 Aug 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 1,215,697 |
| 15 Aug 2024 | 0.0190 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 10,423,282 |
| 14 Aug 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 773,095 |
| 13 Aug 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 699,665 |
| 12 Aug 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,445,290 |
| 09 Aug 2024 | 0.0190 | 0.0190 | 0.0185 | 0.0190 | 0.0190 | 1,233,812 |
| 08 Aug 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,594,709 |
| 07 Aug 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,710,847 |
| 06 Aug 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 481,008 |
| 05 Aug 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 3,327,767 |
| 02 Aug 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 758,448 |
| 01 Aug 2024 | 0.0200 | 0.0205 | 0.0190 | 0.0190 | 0.0190 | 5,689,766 |
| 31 July 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,053,008 |
| 30 July 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 12,280,669 |
| 29 July 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 235,073 |
| 26 July 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 366,401 |
| 25 July 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 328,494 |
| 24 July 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 965,373 |
| 23 July 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 65,120 |
| 22 July 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 595,081 |
| 19 July 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 227,778 |
| 18 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 65,000 |
| 17 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 348,426 |
| 16 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 769,832 |
| 15 July 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 587,828 |
| 12 July 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 161,605 |
| 11 July 2024 | 0.0210 | 0.0215 | 0.0210 | 0.0210 | 0.0210 | 826,087 |
| 10 July 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 408,618 |
| 09 July 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 692,217 |
| 08 July 2024 | 0.0210 | 0.0225 | 0.0210 | 0.0220 | 0.0220 | 879,241 |
| 05 July 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 422,429 |
| 04 July 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 160,443 |
| 03 July 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 499,514 |
| 02 July 2024 | 0.0205 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,130,977 |
| 01 July 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 770,363 |
| 28 June 2024 | 0.0200 | 0.0205 | 0.0200 | 0.0200 | 0.0200 | 1,658,370 |
| 27 June 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,278,387 |
| 26 June 2024 | 0.0200 | 0.0200 | 0.0185 | 0.0200 | 0.0200 | 5,852,873 |
| 25 June 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 3,541,884 |
| 24 June 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 2,788,574 |
| 21 June 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 480,994 |
| 20 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 372,228 |
| 19 June 2024 | 0.0210 | 0.0225 | 0.0210 | 0.0220 | 0.0220 | 757,321 |
| 18 June 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 867,198 |
| 17 June 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 3,145,746 |
| 14 June 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 435,804 |
| 13 June 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0225 | 0.0225 | 138,668 |
| 12 June 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,565,849 |
| 11 June 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,568,189 |
| 07 June 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 485,738 |
| 06 June 2024 | 0.0220 | 0.0230 | 0.0215 | 0.0230 | 0.0230 | 3,828,258 |
| 05 June 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 4,060,240 |
| 04 June 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 19,983 |
| 03 June 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 168,575 |
| 31 May 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 628,807 |
| 30 May 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,178,313 |
| 29 May 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 971,435 |
| 28 May 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 994,831 |
| 27 May 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,609,567 |
| 24 May 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 2,710,984 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.