Advance ZincTek Limited (ANO.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.7700

0.0000

(0.00%)

At close: 05:10PM AEDT

Time period:

06 Oct 2023 - 06 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
03 Oct 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
02 Oct 2024	0.7750	0.7750	0.7700	0.7700	0.7700	4,272
01 Oct 2024	0.7800	0.7800	0.7600	0.7600	0.7600	2,902
30 Sept 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
27 Sept 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
26 Sept 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,272
25 Sept 2024	0.7650	0.8000	0.7650	0.8000	0.8000	3,063
24 Sept 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
23 Sept 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2,000
20 Sept 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2,656
19 Sept 2024	0.7550	0.7550	0.7500	0.7500	0.7500	20,000
18 Sept 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
17 Sept 2024	0.7500	0.7500	0.7500	0.7500	0.7500	4,361
16 Sept 2024	0.7500	0.7500	0.7500	0.7500	0.7500	445
13 Sept 2024	0.7500	0.7500	0.7500	0.7500	0.7500	15,000
12 Sept 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
11 Sept 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
10 Sept 2024	0.7200	0.7200	0.7200	0.7200	0.7200	2,300
09 Sept 2024	0.7200	0.7200	0.7200	0.7200	0.7200	5,631
06 Sept 2024	0.7200	0.7200	0.7200	0.7200	0.7200	400
05 Sept 2024	0.7200	0.7400	0.7200	0.7200	0.7200	26,034
04 Sept 2024	0.7200	0.7200	0.7200	0.7200	0.7200	9,000
03 Sept 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
02 Sept 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
30 Aug 2024	0.7450	0.7650	0.7450	0.7650	0.7650	10,888
29 Aug 2024	0.7200	0.7450	0.7200	0.7450	0.7450	1,299
28 Aug 2024	0.7200	0.7200	0.7200	0.7200	0.7200	15,750
27 Aug 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
26 Aug 2024	0.7200	0.7200	0.7200	0.7200	0.7200	69,907
23 Aug 2024	0.7200	0.7200	0.7200	0.7200	0.7200	15,414
22 Aug 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
21 Aug 2024	0.7250	0.7250	0.7200	0.7200	0.7200	17,111
20 Aug 2024	0.7250	0.7250	0.7200	0.7200	0.7200	3,400
19 Aug 2024	0.7200	0.7250	0.7200	0.7200	0.7200	22,680
16 Aug 2024	0.7200	0.7200	0.7200	0.7200	0.7200	2,000
15 Aug 2024	0.7200	0.7200	0.7200	0.7200	0.7200	4,015
14 Aug 2024	0.7225	0.7225	0.7200	0.7200	0.7200	19,454
13 Aug 2024	0.7200	0.7200	0.7200	0.7200	0.7200	2,541
12 Aug 2024	0.7200	0.7200	0.7200	0.7200	0.7200	23,842
09 Aug 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
08 Aug 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
07 Aug 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
06 Aug 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
05 Aug 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
02 Aug 2024	0.7200	0.7200	0.7200	0.7200	0.7200	480
01 Aug 2024	0.7200	0.7200	0.7200	0.7200	0.7200	1,316
31 July 2024	0.7200	0.7200	0.7200	0.7200	0.7200	124
30 July 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
29 July 2024	0.7200	0.7200	0.7200	0.7200	0.7200	175
26 July 2024	0.7200	0.7200	0.7200	0.7200	0.7200	4,845
25 July 2024	0.7200	0.7200	0.7200	0.7200	0.7200	550
24 July 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
23 July 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
22 July 2024	0.7200	0.7200	0.7200	0.7200	0.7200	932
19 July 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
18 July 2024	0.7200	0.7200	0.7200	0.7200	0.7200	456
17 July 2024	0.7200	0.7200	0.7200	0.7200	0.7200	7,133
16 July 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
15 July 2024	0.7300	0.7300	0.7200	0.7300	0.7300	791
12 July 2024	0.7200	0.7300	0.7200	0.7200	0.7200	3,303
11 July 2024	0.7200	0.7200	0.7200	0.7200	0.7200	260
10 July 2024	0.7200	0.7200	0.7200	0.7200	0.7200	3,560
09 July 2024	0.7200	0.7200	0.7200	0.7200	0.7200	575
08 July 2024	0.7400	0.7400	0.7200	0.7200	0.7200	12,246
05 July 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
04 July 2024	0.7200	0.7200	0.7200	0.7200	0.7200	1,500
03 July 2024	0.7200	0.7200	0.7200	0.7200	0.7200	12,187
02 July 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
01 July 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
28 June 2024	0.7250	0.7250	0.7200	0.7200	0.7200	7,030
27 June 2024	0.7300	0.7300	0.7200	0.7250	0.7250	7,012
26 June 2024	0.7200	0.7250	0.7200	0.7200	0.7200	10,131
25 June 2024	0.7200	0.7250	0.7200	0.7200	0.7200	451
24 June 2024	0.7200	0.7200	0.7200	0.7200	0.7200	1,812
21 June 2024	0.7250	0.7250	0.7200	0.7200	0.7200	11,752
20 June 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
19 June 2024	0.7250	0.7250	0.7250	0.7250	0.7250	1,374
18 June 2024	0.7250	0.7250	0.7250	0.7250	0.7250	3,661
17 June 2024	0.7200	0.7200	0.7200	0.7200	0.7200	8,284
14 June 2024	0.7200	0.7200	0.7200	0.7200	0.7200	473
13 June 2024	0.7200	0.7200	0.7200	0.7200	0.7200	5,298
12 June 2024	0.7200	0.7200	0.7200	0.7200	0.7200	5,765
11 June 2024	0.7200	0.7200	0.7200	0.7200	0.7200	3,963
07 June 2024	0.7200	0.7200	0.7200	0.7200	0.7200	10,000
06 June 2024	0.7250	0.7250	0.7250	0.7250	0.7250	229
05 June 2024	0.7250	0.7250	0.7200	0.7200	0.7200	1,744
04 June 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
03 June 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
31 May 2024	0.7250	0.7250	0.7250	0.7250	0.7250	1,787
30 May 2024	0.7600	0.7600	0.7200	0.7200	0.7200	3,972
29 May 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
28 May 2024	0.7850	0.7850	0.7850	0.7850	0.7850	2,500
27 May 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
24 May 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
23 May 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
22 May 2024	0.7200	0.7200	0.7200	0.7200	0.7200	5,000
21 May 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
20 May 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
17 May 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

AUD/USD0.6799-0.0045(-0.65%)

OIL74.45+0.74(+1.00%)

GOLD2,673.20-6.00(-0.22%)

Bitcoin AUD90,999.42-173.03(-0.19%)

Advance ZincTek Limited (ANO.AX)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

AUD/USD
0.6799
-0.0045(-0.65%)

OIL
74.45
+0.74(+1.00%)

GOLD
2,673.20
-6.00(-0.22%)

Bitcoin AUD
90,999.42
-173.03(-0.19%)