Advance ZincTek Limited (ANO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:04AM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 24 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 23 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 22 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 14 |
| 19 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 5,451 |
| 18 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 2,500 |
| 17 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 500 |
| 16 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 15 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,600 |
| 12 Apr 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 124 |
| 11 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 10 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 998 |
| 09 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 08 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 05 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 04 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,850 |
| 03 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 02 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,112 |
| 28 Mar 2024 | 0.7250 | 0.7250 | 0.7200 | 0.7200 | 0.7200 | 213 |
| 27 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 26 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 3,270 |
| 25 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 5,401 |
| 22 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 21 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,377 |
| 20 Mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 19 Mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 5,500 |
| 18 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 648 |
| 15 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,390 |
| 14 Mar 2024 | 0.7000 | 0.8400 | 0.7000 | 0.8400 | 0.8400 | 254 |
| 13 Mar 2024 | 0.7000 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 51,976 |
| 12 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 11 Mar 2024 | 0.7350 | 0.7400 | 0.7100 | 0.7400 | 0.7400 | 9,750 |
| 08 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 3,388 |
| 07 Mar 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 5,721 |
| 06 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 05 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 04 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 01 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 330 |
| 29 Feb 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 1,660 |
| 28 Feb 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 27 Feb 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 26 Feb 2024 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 2,511 |
| 23 Feb 2024 | 0.7850 | 0.7850 | 0.7400 | 0.7400 | 0.7400 | 5,068 |
| 22 Feb 2024 | 0.7900 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 2,020 |
| 21 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
| 20 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
| 19 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 1 |
| 16 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 15 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 14 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 13 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 12 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 15 |
| 09 Feb 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
| 08 Feb 2024 | 0.8550 | 0.8700 | 0.8550 | 0.8650 | 0.8650 | 8,554 |
| 07 Feb 2024 | 0.9150 | 0.9150 | 0.9000 | 0.9000 | 0.9000 | 20,429 |
| 06 Feb 2024 | 1.0000 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 33,384 |
| 05 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 02 Feb 2024 | 1.0350 | 1.0350 | 1.0300 | 1.0300 | 1.0300 | 27,269 |
| 01 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 31 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 3,000 |
| 30 Jan 2024 | 1.0450 | 1.0450 | 1.0350 | 1.0350 | 1.0350 | 2,237 |
| 29 Jan 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0350 | 1.0350 | 9,562 |
| 25 Jan 2024 | 1.0450 | 1.0450 | 1.0400 | 1.0400 | 1.0400 | 19,156 |
| 24 Jan 2024 | 1.0450 | 1.0450 | 1.0400 | 1.0450 | 1.0450 | 7,089 |
| 23 Jan 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 20 |
| 22 Jan 2024 | 1.0400 | 1.0450 | 1.0400 | 1.0450 | 1.0450 | 3,254 |
| 19 Jan 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0350 | 1.0350 | 1,483 |
| 18 Jan 2024 | 1.0350 | 1.0400 | 1.0350 | 1.0400 | 1.0400 | 6,586 |
| 17 Jan 2024 | 1.0350 | 1.0400 | 1.0350 | 1.0400 | 1.0400 | 1,331 |
| 16 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 15 Jan 2024 | 1.0350 | 1.0400 | 1.0350 | 1.0400 | 1.0400 | 47,374 |
| 12 Jan 2024 | 1.0350 | 1.0400 | 1.0350 | 1.0400 | 1.0400 | 64,058 |
| 11 Jan 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 28,036 |
| 10 Jan 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 5,017 |
| 09 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1,089 |
| 08 Jan 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 2,548 |
| 05 Jan 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 23,536 |
| 04 Jan 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0275 | 1.0275 | 37,666 |
| 03 Jan 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 26,708 |
| 02 Jan 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 27,317 |
| 29 Dec 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 13,828 |
| 28 Dec 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 36,851 |
| 27 Dec 2023 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 16,474 |
| 22 Dec 2023 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 9,447 |
| 21 Dec 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 23,084 |
| 20 Dec 2023 | 1.0000 | 1.0000 | 0.9950 | 0.9950 | 0.9950 | 20,791 |
| 19 Dec 2023 | 1.0000 | 1.0200 | 0.9950 | 1.0000 | 1.0000 | 15,046 |
| 18 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 18,191 |
| 15 Dec 2023 | 0.9950 | 1.0000 | 0.9950 | 0.9950 | 0.9950 | 14,137 |
| 14 Dec 2023 | 1.0000 | 1.0000 | 0.9950 | 0.9950 | 0.9950 | 16,565 |
| 13 Dec 2023 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 9,400 |
| 12 Dec 2023 | 0.9900 | 1.0100 | 0.9900 | 1.0050 | 1.0050 | 77,306 |
| 11 Dec 2023 | 0.8000 | 0.9900 | 0.7650 | 0.9900 | 0.9900 | 104,656 |
| 08 Dec 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,000 |
| 07 Dec 2023 | 0.8250 | 0.8250 | 0.7800 | 0.7900 | 0.7900 | 7,255 |
| 06 Dec 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 1,722 |
| 05 Dec 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 1,992 |
| 04 Dec 2023 | 0.8350 | 0.8350 | 0.8300 | 0.8300 | 0.8300 | 4,790 |
| 01 Dec 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 30 Nov 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| *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.