Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

AnteoTech Limited (ADO.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0270

0.0000

(0.00%)

As of 11:21AM AEST. Market open.

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	0.0280	0.0280	0.0270	0.0270	0.0270	664,987
25 Sept 2023	0.0280	0.0290	0.0270	0.0270	0.0270	2,502,273
22 Sept 2023	0.0290	0.0300	0.0280	0.0280	0.0280	5,377,688
21 Sept 2023	0.0300	0.0300	0.0290	0.0290	0.0290	5,418,058
20 Sept 2023	0.0290	0.0310	0.0285	0.0300	0.0300	5,307,658
19 Sept 2023	0.0300	0.0310	0.0290	0.0290	0.0290	2,174,373
18 Sept 2023	0.0290	0.0300	0.0290	0.0300	0.0300	1,831,137
15 Sept 2023	0.0290	0.0300	0.0280	0.0280	0.0280	2,054,234
14 Sept 2023	0.0290	0.0300	0.0285	0.0290	0.0290	299,500
13 Sept 2023	0.0290	0.0300	0.0280	0.0280	0.0280	1,048,900
12 Sept 2023	0.0300	0.0300	0.0290	0.0290	0.0290	1,332,174
11 Sept 2023	0.0290	0.0300	0.0290	0.0290	0.0290	2,166,412
08 Sept 2023	0.0300	0.0310	0.0290	0.0300	0.0300	987,657
07 Sept 2023	0.0300	0.0310	0.0300	0.0310	0.0310	1,423,911
06 Sept 2023	0.0310	0.0310	0.0300	0.0300	0.0300	1,225,989
05 Sept 2023	0.0300	0.0310	0.0300	0.0310	0.0310	300,266
04 Sept 2023	0.0310	0.0310	0.0300	0.0300	0.0300	300,194
01 Sept 2023	0.0310	0.0310	0.0305	0.0310	0.0310	370,058
31 Aug 2023	0.0300	0.0310	0.0300	0.0300	0.0300	118,376
30 Aug 2023	0.0300	0.0310	0.0300	0.0310	0.0310	1,891,634
29 Aug 2023	0.0310	0.0310	0.0300	0.0310	0.0310	576,974
28 Aug 2023	0.0300	0.0310	0.0300	0.0300	0.0300	2,182,626
25 Aug 2023	0.0290	0.0300	0.0290	0.0300	0.0300	460,991
24 Aug 2023	0.0285	0.0290	0.0285	0.0290	0.0290	36,391
23 Aug 2023	0.0300	0.0300	0.0280	0.0280	0.0280	3,335,868
22 Aug 2023	0.0300	0.0300	0.0295	0.0300	0.0300	846,894
21 Aug 2023	0.0300	0.0300	0.0280	0.0280	0.0280	1,397,791
18 Aug 2023	0.0290	0.0300	0.0280	0.0300	0.0300	4,304,452
17 Aug 2023	0.0290	0.0295	0.0290	0.0295	0.0295	667,136
16 Aug 2023	0.0290	0.0300	0.0290	0.0290	0.0290	186,226
15 Aug 2023	0.0300	0.0310	0.0290	0.0290	0.0290	434,063
14 Aug 2023	0.0290	0.0300	0.0290	0.0300	0.0300	502,117
11 Aug 2023	0.0290	0.0305	0.0290	0.0290	0.0290	712,529
10 Aug 2023	0.0310	0.0310	0.0290	0.0300	0.0300	934,607
09 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	984,247
08 Aug 2023	0.0300	0.0300	0.0285	0.0300	0.0300	1,803,188
07 Aug 2023	0.0290	0.0300	0.0280	0.0300	0.0300	2,181,714
04 Aug 2023	0.0290	0.0300	0.0290	0.0290	0.0290	205,582
03 Aug 2023	0.0290	0.0300	0.0290	0.0290	0.0290	3,354,610
02 Aug 2023	0.0290	0.0300	0.0280	0.0290	0.0290	6,707,574
01 Aug 2023	0.0290	0.0290	0.0280	0.0290	0.0290	6,382,930
31 July 2023	0.0310	0.0310	0.0290	0.0290	0.0290	9,228,287
28 July 2023	0.0320	0.0330	0.0310	0.0310	0.0310	934,178
27 July 2023	0.0330	0.0330	0.0310	0.0310	0.0310	1,425,461
26 July 2023	0.0330	0.0340	0.0330	0.0330	0.0330	7,920,844
25 July 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
24 July 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
21 July 2023	0.0400	0.0400	0.0380	0.0390	0.0390	1,170,923
20 July 2023	0.0410	0.0410	0.0380	0.0380	0.0380	2,301,506
19 July 2023	0.0420	0.0420	0.0410	0.0410	0.0410	591,293
18 July 2023	0.0420	0.0420	0.0410	0.0420	0.0420	274,661
17 July 2023	0.0430	0.0440	0.0430	0.0430	0.0430	1,024,426
14 July 2023	0.0420	0.0430	0.0410	0.0410	0.0410	2,005,645
13 July 2023	0.0420	0.0420	0.0400	0.0410	0.0410	1,000,932
12 July 2023	0.0420	0.0420	0.0410	0.0410	0.0410	321,068
11 July 2023	0.0430	0.0440	0.0410	0.0410	0.0410	274,180
10 July 2023	0.0430	0.0440	0.0430	0.0430	0.0430	25,105
07 July 2023	0.0440	0.0450	0.0440	0.0450	0.0450	36,289
06 July 2023	0.0420	0.0450	0.0410	0.0450	0.0450	969,947
05 July 2023	0.0430	0.0440	0.0420	0.0420	0.0420	259,068
04 July 2023	0.0430	0.0440	0.0430	0.0430	0.0430	563,507
03 July 2023	0.0400	0.0430	0.0400	0.0420	0.0420	700,155
30 June 2023	0.0410	0.0420	0.0400	0.0400	0.0400	1,076,056
29 June 2023	0.0420	0.0450	0.0410	0.0420	0.0420	1,893,248
28 June 2023	0.0400	0.0450	0.0390	0.0420	0.0420	2,170,499
27 June 2023	0.0430	0.0430	0.0390	0.0390	0.0390	3,149,227
26 June 2023	0.0440	0.0440	0.0420	0.0430	0.0430	1,324,114
23 June 2023	0.0440	0.0450	0.0440	0.0450	0.0450	287,131
22 June 2023	0.0410	0.0450	0.0410	0.0440	0.0440	2,214,393
21 June 2023	0.0430	0.0430	0.0410	0.0420	0.0420	1,058,216
20 June 2023	0.0430	0.0450	0.0420	0.0440	0.0440	2,817,256
19 June 2023	0.0450	0.0450	0.0430	0.0430	0.0430	1,350,512
16 June 2023	0.0480	0.0480	0.0450	0.0450	0.0450	1,601,112
15 June 2023	0.0470	0.0490	0.0460	0.0480	0.0480	149,243
14 June 2023	0.0480	0.0500	0.0470	0.0470	0.0470	1,325,347
13 June 2023	0.0470	0.0510	0.0470	0.0480	0.0480	992,081
09 June 2023	0.0470	0.0490	0.0460	0.0460	0.0460	1,087,139
08 June 2023	0.0490	0.0490	0.0460	0.0460	0.0460	536,354
07 June 2023	0.0470	0.0490	0.0470	0.0490	0.0490	1,316,009
06 June 2023	0.0500	0.0500	0.0460	0.0460	0.0460	1,071,383
05 June 2023	0.0480	0.0510	0.0480	0.0480	0.0480	962,978
02 June 2023	0.0450	0.0490	0.0440	0.0480	0.0480	7,268,873
01 June 2023	0.0430	0.0440	0.0420	0.0435	0.0435	689,905
31 May 2023	0.0440	0.0450	0.0430	0.0430	0.0430	913,485
30 May 2023	0.0520	0.0520	0.0430	0.0450	0.0450	3,086,645
29 May 2023	0.0520	0.0520	0.0490	0.0490	0.0490	1,660,709
26 May 2023	0.0530	0.0550	0.0490	0.0520	0.0520	4,770,355
25 May 2023	0.0430	0.0545	0.0430	0.0540	0.0540	10,424,107
24 May 2023	0.0340	0.0410	0.0340	0.0400	0.0400	6,205,632
23 May 2023	0.0320	0.0350	0.0320	0.0330	0.0330	2,578,305
22 May 2023	0.0330	0.0330	0.0310	0.0310	0.0310	2,089,970
19 May 2023	0.0330	0.0340	0.0330	0.0340	0.0340	444,263
18 May 2023	0.0340	0.0340	0.0330	0.0330	0.0330	3,488,901
17 May 2023	0.0340	0.0345	0.0330	0.0330	0.0330	717,528
16 May 2023	0.0350	0.0350	0.0340	0.0345	0.0345	344,035
15 May 2023	0.0350	0.0350	0.0340	0.0340	0.0340	1,477,584
12 May 2023	0.0360	0.0360	0.0350	0.0350	0.0350	1,057,575
11 May 2023	0.0350	0.0370	0.0340	0.0360	0.0360	386,565
10 May 2023	0.0370	0.0370	0.0340	0.0340	0.0340	1,120,703
09 May 2023	0.0380	0.0380	0.0350	0.0360	0.0360	1,044,527
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,245.60-33.00(-0.45%)

ASX 2007,042.30-34.20(-0.48%)

AUD/USD0.6427+0.0002(+0.03%)

OIL89.75+0.07(+0.08%)

GOLD1,933.30-3.30(-0.17%)

Bitcoin AUD40,899.64+99.91(+0.24%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

AnteoTech Limited (ADO.AX)

ALL ORDS
7,245.60
-33.00(-0.45%)

ASX 200
7,042.30
-34.20(-0.48%)

AUD/USD
0.6427
+0.0002(+0.03%)

OIL
89.75
+0.07(+0.08%)

GOLD
1,933.30
-3.30(-0.17%)

Bitcoin AUD
40,899.64
+99.91(+0.24%)