Australia markets closed

Advance ZincTek Limited (ANO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7250+0.0050 (+0.69%)
At close: 11:03AM AEST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.72500.72500.72500.72500.7250124
11 Apr 20240.72000.72000.72000.72000.7200-
10 Apr 20240.72000.72000.72000.72000.7200998
09 Apr 20240.72000.72000.72000.72000.7200-
08 Apr 20240.72000.72000.72000.72000.7200-
05 Apr 20240.72000.72000.72000.72000.7200-
04 Apr 20240.72000.72000.72000.72000.72001,850
03 Apr 20240.72000.72000.72000.72000.7200-
02 Apr 20240.72000.72000.72000.72000.72001,112
28 Mar 20240.72500.72500.72000.72000.7200213
27 Mar 20240.72000.72000.72000.72000.7200-
26 Mar 20240.72000.72000.72000.72000.72003,270
25 Mar 20240.72000.72000.72000.72000.72005,401
22 Mar 20240.72000.72000.72000.72000.7200-
21 Mar 20240.72000.72000.72000.72000.72001,377
20 Mar 20240.73000.73000.73000.73000.7300-
19 Mar 20240.73000.73000.73000.73000.73005,500
18 Mar 20240.72000.72000.72000.72000.7200648
15 Mar 20240.75000.75000.75000.75000.75001,390
14 Mar 20240.70000.84000.70000.84000.8400254
13 Mar 20240.70000.72000.68000.70000.700051,976
12 Mar 20240.74000.74000.74000.74000.7400-
11 Mar 20240.73500.74000.71000.74000.74009,750
08 Mar 20240.74000.74000.74000.74000.74003,388
07 Mar 20240.75000.75000.71000.71000.71005,721
06 Mar 20240.74000.74000.74000.74000.7400-
05 Mar 20240.74000.74000.74000.74000.7400-
04 Mar 20240.74000.74000.74000.74000.7400-
01 Mar 20240.74000.74000.74000.74000.7400330
29 Feb 20240.75000.75000.74000.74000.74001,660
28 Feb 20240.76000.76000.76000.76000.7600-
27 Feb 20240.76000.76000.76000.76000.7600-
26 Feb 20240.74000.76000.74000.76000.76002,511
23 Feb 20240.78500.78500.74000.74000.74005,068
22 Feb 20240.79000.81000.79000.79000.79002,020
21 Feb 20240.81500.81500.81500.81500.8150-
20 Feb 20240.81500.81500.81500.81500.8150-
19 Feb 20240.81500.81500.81500.81500.81501
16 Feb 20240.84000.84000.84000.84000.8400-
15 Feb 20240.84000.84000.84000.84000.8400-
14 Feb 20240.84000.84000.84000.84000.8400-
13 Feb 20240.84000.84000.84000.84000.8400-
12 Feb 20240.84000.84000.84000.84000.840015
09 Feb 20240.86500.86500.86500.86500.8650-
08 Feb 20240.85500.87000.85500.86500.86508,554
07 Feb 20240.91500.91500.90000.90000.900020,429
06 Feb 20241.00001.00000.90001.00001.000033,384
05 Feb 20241.03001.03001.03001.03001.0300-
02 Feb 20241.03501.03501.03001.03001.030027,269
01 Feb 20241.04001.04001.04001.04001.0400-
31 Jan 20241.04001.04001.04001.04001.04003,000
30 Jan 20241.04501.04501.03501.03501.03502,237
29 Jan 20241.04001.04001.03501.03501.03509,562
25 Jan 20241.04501.04501.04001.04001.040019,156
24 Jan 20241.04501.04501.04001.04501.04507,089
23 Jan 20241.04501.04501.04501.04501.045020
22 Jan 20241.04001.04501.04001.04501.04503,254
19 Jan 20241.04001.04001.03501.03501.03501,483
18 Jan 20241.03501.04001.03501.04001.04006,586
17 Jan 20241.03501.04001.03501.04001.04001,331
16 Jan 20241.04001.04001.04001.04001.0400-
15 Jan 20241.03501.04001.03501.04001.040047,374
12 Jan 20241.03501.04001.03501.04001.040064,058
11 Jan 20241.02001.04001.02001.04001.040028,036
10 Jan 20241.02001.04001.02001.02001.02005,017
09 Jan 20241.04001.04001.04001.04001.04001,089
08 Jan 20241.02001.04001.02001.04001.04002,548
05 Jan 20241.02001.04001.02001.02001.020023,536
04 Jan 20241.03001.03001.02001.02751.027537,666
03 Jan 20241.03001.04001.03001.04001.040026,708
02 Jan 20241.02001.03001.02001.02001.020027,317
29 Dec 20231.02001.04001.02001.02001.020013,828
28 Dec 20231.01001.03001.01001.01001.010036,851
27 Dec 20231.00501.00501.00501.00501.005016,474
22 Dec 20231.00501.00501.00501.00501.00509,447
21 Dec 20231.00001.01001.00001.00001.000023,084
20 Dec 20231.00001.00000.99500.99500.995020,791
19 Dec 20231.00001.02000.99501.00001.000015,046
18 Dec 20231.00001.00001.00001.00001.000018,191
15 Dec 20230.99501.00000.99500.99500.995014,137
14 Dec 20231.00001.00000.99500.99500.995016,565
13 Dec 20231.00501.00501.00501.00501.00509,400
12 Dec 20230.99001.01000.99001.00501.005077,306
11 Dec 20230.80000.99000.76500.99000.9900104,656
08 Dec 20230.80000.80000.80000.80000.80001,000
07 Dec 20230.82500.82500.78000.79000.79007,255
06 Dec 20230.83000.83000.83000.83000.83001,722
05 Dec 20230.83000.83000.83000.83000.83001,992
04 Dec 20230.83500.83500.83000.83000.83004,790
01 Dec 20230.94000.94000.94000.94000.9400-
30 Nov 20230.94000.94000.94000.94000.9400-
29 Nov 20230.94000.94000.94000.94000.9400-
28 Nov 20230.94000.94000.94000.94000.9400-
27 Nov 20230.94000.94000.94000.94000.9400-
24 Nov 20230.94000.94000.94000.94000.9400-
23 Nov 20230.94000.94000.94000.94000.9400-
22 Nov 20230.94000.94000.94000.94000.9400-
21 Nov 20230.94000.94000.94000.94000.9400-
20 Nov 20230.94000.94000.94000.94000.9400-
17 Nov 20230.94000.94000.94000.94000.9400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...