AnteoTech Limited (ADO.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0230

+0.0010

(+4.55%)

At close: 04:10PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0220	0.0230	0.0220	0.0230	0.0230	451,158
18 Apr 2024	0.0230	0.0230	0.0210	0.0220	0.0220	5,556,805
17 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	3,087,731
16 Apr 2024	0.0230	0.0240	0.0225	0.0230	0.0230	3,783,499
15 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	6,756,642
12 Apr 2024	0.0240	0.0240	0.0230	0.0240	0.0240	4,318,670
11 Apr 2024	0.0250	0.0250	0.0230	0.0240	0.0240	10,627,628
10 Apr 2024	0.0260	0.0260	0.0250	0.0250	0.0250	608,414
09 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	3,562,193
08 Apr 2024	0.0260	0.0270	0.0250	0.0260	0.0260	17,696,798
05 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
04 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
03 Apr 2024	0.0350	0.0350	0.0340	0.0350	0.0350	1,171,606
02 Apr 2024	0.0370	0.0370	0.0350	0.0370	0.0370	667,210
28 Mar 2024	0.0380	0.0380	0.0350	0.0370	0.0370	781,617
27 Mar 2024	0.0390	0.0390	0.0350	0.0380	0.0380	2,814,836
26 Mar 2024	0.0390	0.0390	0.0380	0.0390	0.0390	190,257
25 Mar 2024	0.0370	0.0400	0.0370	0.0390	0.0390	575,202
22 Mar 2024	0.0390	0.0400	0.0370	0.0370	0.0370	871,722
21 Mar 2024	0.0390	0.0400	0.0375	0.0400	0.0400	1,958,803
20 Mar 2024	0.0390	0.0400	0.0390	0.0400	0.0400	153,244
19 Mar 2024	0.0390	0.0400	0.0390	0.0400	0.0400	474,352
18 Mar 2024	0.0380	0.0390	0.0380	0.0390	0.0390	252,188
15 Mar 2024	0.0400	0.0400	0.0380	0.0380	0.0380	825,595
14 Mar 2024	0.0400	0.0400	0.0390	0.0390	0.0390	786,962
13 Mar 2024	0.0400	0.0400	0.0390	0.0390	0.0390	1,408,414
12 Mar 2024	0.0400	0.0410	0.0380	0.0400	0.0400	2,006,731
11 Mar 2024	0.0370	0.0410	0.0370	0.0400	0.0400	4,252,869
08 Mar 2024	0.0340	0.0370	0.0330	0.0370	0.0370	2,622,259
07 Mar 2024	0.0350	0.0350	0.0330	0.0340	0.0340	986,858
06 Mar 2024	0.0350	0.0350	0.0330	0.0350	0.0350	1,087,188
05 Mar 2024	0.0350	0.0350	0.0340	0.0340	0.0340	635,073
04 Mar 2024	0.0300	0.0350	0.0300	0.0330	0.0330	4,531,886
01 Mar 2024	0.0290	0.0300	0.0290	0.0300	0.0300	617,508
29 Feb 2024	0.0300	0.0300	0.0290	0.0290	0.0290	1,322,769
28 Feb 2024	0.0330	0.0340	0.0270	0.0290	0.0290	7,820,061
27 Feb 2024	0.0320	0.0330	0.0310	0.0320	0.0320	709,216
26 Feb 2024	0.0340	0.0340	0.0320	0.0330	0.0330	1,185,631
23 Feb 2024	0.0330	0.0340	0.0330	0.0340	0.0340	926,529
22 Feb 2024	0.0320	0.0330	0.0310	0.0330	0.0330	314,168
21 Feb 2024	0.0330	0.0330	0.0310	0.0320	0.0320	86,360
20 Feb 2024	0.0320	0.0330	0.0310	0.0330	0.0330	1,274,703
19 Feb 2024	0.0320	0.0330	0.0320	0.0330	0.0330	63,107
16 Feb 2024	0.0330	0.0340	0.0320	0.0320	0.0320	1,418,349
15 Feb 2024	0.0320	0.0350	0.0320	0.0320	0.0320	2,477,299
14 Feb 2024	0.0310	0.0315	0.0310	0.0310	0.0310	290,587
13 Feb 2024	0.0310	0.0320	0.0310	0.0320	0.0320	515,911
12 Feb 2024	0.0310	0.0320	0.0295	0.0300	0.0300	1,412,688
09 Feb 2024	0.0320	0.0320	0.0310	0.0315	0.0315	485,670
08 Feb 2024	0.0310	0.0320	0.0310	0.0310	0.0310	395,013
07 Feb 2024	0.0320	0.0320	0.0300	0.0310	0.0310	601,042
06 Feb 2024	0.0310	0.0320	0.0300	0.0320	0.0320	531,710
05 Feb 2024	0.0320	0.0320	0.0300	0.0300	0.0300	1,900,177
02 Feb 2024	0.0340	0.0340	0.0330	0.0330	0.0330	863,655
01 Feb 2024	0.0320	0.0350	0.0320	0.0340	0.0340	763,926
31 Jan 2024	0.0330	0.0330	0.0310	0.0320	0.0320	439,223
30 Jan 2024	0.0320	0.0330	0.0320	0.0330	0.0330	362,505
29 Jan 2024	0.0350	0.0350	0.0320	0.0320	0.0320	3,741,290
25 Jan 2024	0.0340	0.0350	0.0340	0.0340	0.0340	1,253,843
24 Jan 2024	0.0370	0.0370	0.0340	0.0350	0.0350	1,062,341
23 Jan 2024	0.0360	0.0370	0.0340	0.0350	0.0350	2,115,377
22 Jan 2024	0.0370	0.0370	0.0340	0.0340	0.0340	2,229,886
19 Jan 2024	0.0390	0.0400	0.0365	0.0370	0.0370	1,851,674
18 Jan 2024	0.0390	0.0390	0.0370	0.0370	0.0370	502,300
17 Jan 2024	0.0380	0.0390	0.0380	0.0390	0.0390	673,819
16 Jan 2024	0.0400	0.0400	0.0370	0.0370	0.0370	1,881,451
15 Jan 2024	0.0380	0.0390	0.0380	0.0380	0.0380	171,914
12 Jan 2024	0.0410	0.0410	0.0380	0.0380	0.0380	4,018,306
11 Jan 2024	0.0400	0.0420	0.0400	0.0400	0.0400	861,400
10 Jan 2024	0.0420	0.0420	0.0390	0.0400	0.0400	1,856,808
09 Jan 2024	0.0380	0.0420	0.0380	0.0410	0.0410	6,155,899
08 Jan 2024	0.0370	0.0380	0.0370	0.0380	0.0380	3,149,720
05 Jan 2024	0.0370	0.0370	0.0350	0.0360	0.0360	1,338,742
04 Jan 2024	0.0370	0.0370	0.0360	0.0370	0.0370	729,190
03 Jan 2024	0.0370	0.0370	0.0350	0.0360	0.0360	1,114,524
02 Jan 2024	0.0350	0.0370	0.0350	0.0370	0.0370	2,829,567
29 Dec 2023	0.0360	0.0360	0.0350	0.0360	0.0360	127,314
28 Dec 2023	0.0350	0.0360	0.0340	0.0360	0.0360	1,305,201
27 Dec 2023	0.0340	0.0350	0.0340	0.0340	0.0340	337,282
22 Dec 2023	0.0350	0.0350	0.0330	0.0340	0.0340	795,820
21 Dec 2023	0.0340	0.0350	0.0330	0.0350	0.0350	1,059,329
20 Dec 2023	0.0360	0.0360	0.0330	0.0340	0.0340	3,605,881
19 Dec 2023	0.0360	0.0360	0.0345	0.0360	0.0360	1,842,600
18 Dec 2023	0.0360	0.0360	0.0340	0.0360	0.0360	580,012
15 Dec 2023	0.0360	0.0360	0.0340	0.0360	0.0360	922,513
14 Dec 2023	0.0360	0.0360	0.0350	0.0360	0.0360	1,445,477
13 Dec 2023	0.0350	0.0360	0.0350	0.0360	0.0360	967,038
12 Dec 2023	0.0340	0.0350	0.0340	0.0340	0.0340	1,520,647
11 Dec 2023	0.0340	0.0350	0.0330	0.0330	0.0330	1,801,043
08 Dec 2023	0.0310	0.0340	0.0310	0.0340	0.0340	3,859,339
07 Dec 2023	0.0330	0.0340	0.0320	0.0340	0.0340	4,280,697
06 Dec 2023	0.0330	0.0340	0.0320	0.0340	0.0340	131,355
05 Dec 2023	0.0350	0.0360	0.0330	0.0330	0.0330	3,057,776
04 Dec 2023	0.0330	0.0360	0.0330	0.0355	0.0355	2,654,959
01 Dec 2023	0.0330	0.0330	0.0320	0.0330	0.0330	764,360
30 Nov 2023	0.0340	0.0360	0.0320	0.0320	0.0320	1,863,693
29 Nov 2023	0.0310	0.0340	0.0310	0.0340	0.0340	1,284,566
28 Nov 2023	0.0340	0.0340	0.0310	0.0310	0.0310	1,412,124
27 Nov 2023	0.0360	0.0360	0.0330	0.0340	0.0340	1,197,912
24 Nov 2023	0.0320	0.0350	0.0310	0.0350	0.0350	3,215,495
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,609.98+1,228.01(+1.25%)

AnteoTech Limited (ADO.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,609.98
+1,228.01(+1.25%)