ASX - Delayed Quote AUD

Advance ZincTek Limited (ANO.AX)

0.7200 0.0000 (0.00%)
At close: April 22 at 10:04 AM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Apr 23, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Apr 22, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 14
Apr 19, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 5,451
Apr 18, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 2,500
Apr 17, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 500
Apr 16, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Apr 15, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 1,600
Apr 12, 2024 0.7250 0.7250 0.7250 0.7250 0.7250 124
Apr 11, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Apr 10, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 998
Apr 9, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Apr 8, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Apr 5, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Apr 4, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 1,850
Apr 3, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Apr 2, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 1,112
Mar 28, 2024 0.7250 0.7250 0.7200 0.7200 0.7200 213
Mar 27, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Mar 26, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 3,270
Mar 25, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 5,401
Mar 22, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Mar 21, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 1,377
Mar 20, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Mar 19, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 5,500
Mar 18, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 648
Mar 15, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 1,390
Mar 14, 2024 0.7000 0.8400 0.7000 0.8400 0.8400 254
Mar 13, 2024 0.7000 0.7200 0.6800 0.7000 0.7000 51,976
Mar 12, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Mar 11, 2024 0.7350 0.7400 0.7100 0.7400 0.7400 9,750
Mar 8, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 3,388
Mar 7, 2024 0.7500 0.7500 0.7100 0.7100 0.7100 5,721
Mar 6, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Mar 5, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Mar 4, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Mar 1, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 330
Feb 29, 2024 0.7500 0.7500 0.7400 0.7400 0.7400 1,660
Feb 28, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Feb 27, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Feb 26, 2024 0.7400 0.7600 0.7400 0.7600 0.7600 2,511
Feb 23, 2024 0.7850 0.7850 0.7400 0.7400 0.7400 5,068
Feb 22, 2024 0.7900 0.8100 0.7900 0.7900 0.7900 2,020
Feb 21, 2024 0.8150 0.8150 0.8150 0.8150 0.8150 -
Feb 20, 2024 0.8150 0.8150 0.8150 0.8150 0.8150 -
Feb 19, 2024 0.8150 0.8150 0.8150 0.8150 0.8150 1
Feb 16, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Feb 15, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Feb 14, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Feb 13, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Feb 12, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 15
Feb 9, 2024 0.8650 0.8650 0.8650 0.8650 0.8650 -
Feb 8, 2024 0.8550 0.8700 0.8550 0.8650 0.8650 8,554
Feb 7, 2024 0.9150 0.9150 0.9000 0.9000 0.9000 20,429
Feb 6, 2024 1.0000 1.0000 0.9000 1.0000 1.0000 33,384
Feb 5, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 -
Feb 2, 2024 1.0350 1.0350 1.0300 1.0300 1.0300 27,269
Feb 1, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 -
Jan 31, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 3,000
Jan 30, 2024 1.0450 1.0450 1.0350 1.0350 1.0350 2,237
Jan 29, 2024 1.0400 1.0400 1.0350 1.0350 1.0350 9,562
Jan 25, 2024 1.0450 1.0450 1.0400 1.0400 1.0400 19,156
Jan 24, 2024 1.0450 1.0450 1.0400 1.0450 1.0450 7,089
Jan 23, 2024 1.0450 1.0450 1.0450 1.0450 1.0450 20
Jan 22, 2024 1.0400 1.0450 1.0400 1.0450 1.0450 3,254
Jan 19, 2024 1.0400 1.0400 1.0350 1.0350 1.0350 1,483
Jan 18, 2024 1.0350 1.0400 1.0350 1.0400 1.0400 6,586
Jan 17, 2024 1.0350 1.0400 1.0350 1.0400 1.0400 1,331
Jan 16, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 -
Jan 15, 2024 1.0350 1.0400 1.0350 1.0400 1.0400 47,374
Jan 12, 2024 1.0350 1.0400 1.0350 1.0400 1.0400 64,058
Jan 11, 2024 1.0200 1.0400 1.0200 1.0400 1.0400 28,036
Jan 10, 2024 1.0200 1.0400 1.0200 1.0200 1.0200 5,017
Jan 9, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 1,089
Jan 8, 2024 1.0200 1.0400 1.0200 1.0400 1.0400 2,548
Jan 5, 2024 1.0200 1.0400 1.0200 1.0200 1.0200 23,536
Jan 4, 2024 1.0300 1.0300 1.0200 1.0275 1.0275 37,666
Jan 3, 2024 1.0300 1.0400 1.0300 1.0400 1.0400 26,708
Jan 2, 2024 1.0200 1.0300 1.0200 1.0200 1.0200 27,317
Dec 29, 2023 1.0200 1.0400 1.0200 1.0200 1.0200 13,828
Dec 28, 2023 1.0100 1.0300 1.0100 1.0100 1.0100 36,851
Dec 27, 2023 1.0050 1.0050 1.0050 1.0050 1.0050 16,474
Dec 22, 2023 1.0050 1.0050 1.0050 1.0050 1.0050 9,447
Dec 21, 2023 1.0000 1.0100 1.0000 1.0000 1.0000 23,084
Dec 20, 2023 1.0000 1.0000 0.9950 0.9950 0.9950 20,791
Dec 19, 2023 1.0000 1.0200 0.9950 1.0000 1.0000 15,046
Dec 18, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 18,191
Dec 15, 2023 0.9950 1.0000 0.9950 0.9950 0.9950 14,137
Dec 14, 2023 1.0000 1.0000 0.9950 0.9950 0.9950 16,565
Dec 13, 2023 1.0050 1.0050 1.0050 1.0050 1.0050 9,400
Dec 12, 2023 0.9900 1.0100 0.9900 1.0050 1.0050 77,306
Dec 11, 2023 0.8000 0.9900 0.7650 0.9900 0.9900 104,656
Dec 8, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 1,000
Dec 7, 2023 0.8250 0.8250 0.7800 0.7900 0.7900 7,255
Dec 6, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 1,722
Dec 5, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 1,992
Dec 4, 2023 0.8350 0.8350 0.8300 0.8300 0.8300 4,790
Dec 1, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Nov 30, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Nov 29, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Nov 28, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Nov 27, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Nov 24, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Nov 23, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Nov 22, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Nov 21, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Nov 20, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Nov 17, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Nov 16, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Nov 15, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Nov 14, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Nov 13, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Nov 10, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Nov 9, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 330
Nov 8, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Nov 7, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Nov 6, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 10
Nov 3, 2023 0.9000 0.9400 0.9000 0.9400 0.9400 5,477
Nov 2, 2023 0.8600 0.8650 0.8600 0.8650 0.8650 5
Nov 1, 2023 0.8500 0.8600 0.8450 0.8600 0.8600 48,164
Oct 31, 2023 0.9200 0.9200 0.9050 0.9050 0.9050 5,162
Oct 30, 2023 0.9100 0.9400 0.9100 0.9400 0.9400 13,236
Oct 27, 2023 0.9150 0.9150 0.9150 0.9150 0.9150 2,860
Oct 26, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Oct 25, 2023 0.9300 0.9400 0.9200 0.9400 0.9400 10,354
Oct 24, 2023 0.9300 0.9350 0.9150 0.9150 0.9150 41,164
Oct 23, 2023 0.9350 0.9350 0.9350 0.9350 0.9350 30,125
Oct 20, 2023 0.9500 0.9500 0.9300 0.9300 0.9300 20,800
Oct 19, 2023 0.9700 0.9700 0.9450 0.9700 0.9700 16,434
Oct 18, 2023 0.9500 0.9650 0.9500 0.9650 0.9650 2,440
Oct 17, 2023 0.9500 0.9750 0.9500 0.9750 0.9750 10,008
Oct 16, 2023 0.9800 0.9800 0.9300 0.9500 0.9500 18,019
Oct 13, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Oct 12, 2023 0.9200 0.9300 0.9200 0.9300 0.9300 5,276
Oct 11, 2023 0.9150 0.9300 0.9100 0.9100 0.9100 65,518
Oct 10, 2023 0.9900 0.9900 0.8900 0.8900 0.8900 93,413
Oct 9, 2023 1.0750 1.0750 1.0750 1.0750 1.0750 -
Oct 6, 2023 1.0750 1.0750 1.0750 1.0750 1.0750 1,000
Oct 5, 2023 1.0800 1.0800 1.0800 1.0800 1.0800 5
Oct 4, 2023 1.0200 1.0700 0.9825 0.9850 0.9850 8,033
Oct 3, 2023 1.0000 1.0450 1.0000 1.0450 1.0450 731
Oct 2, 2023 0.9600 0.9700 0.9600 0.9700 0.9700 1,737
Sep 29, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 6,088
Sep 28, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 361
Sep 27, 2023 0.9700 0.9925 0.9550 0.9900 0.9900 20,498
Sep 26, 2023 0.9300 1.0000 0.9300 1.0000 1.0000 3,680
Sep 25, 2023 0.9300 0.9300 0.9250 0.9250 0.9250 34,187
Sep 22, 2023 0.9250 0.9250 0.9250 0.9250 0.9250 28,568
Sep 21, 2023 0.9300 0.9300 0.9250 0.9250 0.9250 19,793
Sep 20, 2023 0.9450 0.9450 0.9450 0.9450 0.9450 1,000
Sep 19, 2023 0.9450 0.9450 0.9450 0.9450 0.9450 -
Sep 18, 2023 0.9250 0.9450 0.9250 0.9450 0.9450 3,467
Sep 15, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Sep 14, 2023 0.9550 0.9975 0.9300 0.9300 0.9300 9,968
Sep 13, 2023 0.9200 1.0200 0.9200 1.0000 1.0000 48,643
Sep 12, 2023 0.9250 0.9250 0.9200 0.9200 0.9200 2,649
Sep 11, 2023 0.9400 0.9400 0.9250 0.9250 0.9250 6,403
Sep 8, 2023 1.0000 1.0000 0.9350 0.9350 0.9350 27,522
Sep 7, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 -
Sep 6, 2023 1.0000 1.0200 1.0000 1.0200 1.0200 5,221
Sep 5, 2023 0.9450 1.0000 0.9450 0.9600 0.9600 46,393
Sep 4, 2023 0.9050 0.9450 0.9050 0.9200 0.9200 26,829
Sep 1, 2023 0.8100 0.8650 0.8100 0.8650 0.8650 43,143
Aug 31, 2023 1.0900 1.0900 0.8100 0.8150 0.8150 277,179
Aug 30, 2023 1.3450 1.3450 1.0600 1.1000 1.1000 55,682
Aug 29, 2023 1.4900 1.4900 1.4900 1.4900 1.4900 -
Aug 28, 2023 1.4900 1.4900 1.4900 1.4900 1.4900 -
Aug 25, 2023 1.4900 1.4900 1.4900 1.4900 1.4900 -
Aug 24, 2023 1.4900 1.4900 1.4900 1.4900 1.4900 -
Aug 23, 2023 1.4900 1.4900 1.4900 1.4900 1.4900 1,466
Aug 22, 2023 1.4950 1.4950 1.4950 1.4950 1.4950 -
Aug 21, 2023 1.4950 1.4950 1.4950 1.4950 1.4950 -
Aug 18, 2023 1.4950 1.4950 1.4950 1.4950 1.4950 -
Aug 17, 2023 1.4950 1.4950 1.4950 1.4950 1.4950 177
Aug 16, 2023 1.4950 1.5000 1.4950 1.5000 1.5000 2,405
Aug 15, 2023 1.4100 1.4100 1.3450 1.4000 1.4000 17,914
Aug 14, 2023 1.4500 1.4500 1.4500 1.4500 1.4500 1,243
Aug 11, 2023 1.5000 1.5050 1.5000 1.5000 1.5000 10,550
Aug 10, 2023 1.5000 1.5050 1.5000 1.5050 1.5050 81
Aug 9, 2023 1.5000 1.5000 1.5000 1.5000 1.5000 1,525
Aug 8, 2023 1.5500 1.5700 1.5000 1.5000 1.5000 5,110
Aug 7, 2023 1.5000 1.6000 1.5000 1.5650 1.5650 6,722
Aug 4, 2023 1.5700 1.5800 1.5000 1.5000 1.5000 12,073
Aug 3, 2023 1.5900 1.6250 1.5700 1.5700 1.5700 1,547
Aug 2, 2023 1.5600 1.5950 1.5600 1.5950 1.5950 14,431
Aug 1, 2023 1.7000 1.7000 1.5750 1.5750 1.5750 1,025
Jul 31, 2023 1.6400 1.6400 1.6400 1.6400 1.6400 4
Jul 28, 2023 1.7000 1.7000 1.7000 1.7000 1.7000 -
Jul 27, 2023 1.6400 1.7000 1.6400 1.7000 1.7000 1,781
Jul 26, 2023 1.7150 1.7150 1.7150 1.7150 1.7150 -
Jul 25, 2023 1.7150 1.7150 1.7150 1.7150 1.7150 -
Jul 24, 2023 1.6900 1.7150 1.6900 1.7150 1.7150 1,094
Jul 21, 2023 1.6900 1.6900 1.6900 1.6900 1.6900 -
Jul 20, 2023 1.6900 1.6900 1.6900 1.6900 1.6900 4,947
Jul 19, 2023 1.6900 1.6900 1.6900 1.6900 1.6900 301
Jul 18, 2023 1.6950 1.7250 1.6900 1.6900 1.6900 5,878
Jul 17, 2023 1.7200 1.7250 1.6950 1.7000 1.7000 10,002
Jul 14, 2023 1.7400 1.7600 1.7200 1.7200 1.7200 13,255
Jul 13, 2023 1.7450 1.7450 1.7400 1.7400 1.7400 4,097
Jul 12, 2023 1.7600 1.7600 1.7600 1.7600 1.7600 -
Jul 11, 2023 1.7600 1.7600 1.7600 1.7600 1.7600 -
Jul 10, 2023 1.7600 1.7650 1.7600 1.7600 1.7600 2,612
Jul 7, 2023 1.7400 1.7800 1.7400 1.7800 1.7800 6,670
Jul 6, 2023 1.8850 1.8850 1.8850 1.8850 1.8850 -
Jul 5, 2023 1.8850 1.8850 1.8850 1.8850 1.8850 -
Jul 4, 2023 1.7500 1.8850 1.7500 1.8850 1.8850 4,320
Jul 3, 2023 1.7400 1.7700 1.7400 1.7700 1.7700 8,020
Jun 30, 2023 1.5900 1.7700 1.5900 1.7700 1.7700 29,862
Jun 29, 2023 1.6500 1.6500 1.5700 1.5900 1.5900 4,106
Jun 28, 2023 1.5700 1.6775 1.5700 1.6750 1.6750 4,846
Jun 27, 2023 1.7300 1.7300 1.5700 1.5850 1.5850 10,440
Jun 26, 2023 1.7300 1.7400 1.7300 1.7400 1.7400 1,500
Jun 23, 2023 1.7400 1.7400 1.7400 1.7400 1.7400 7,674
Jun 22, 2023 1.7500 1.7700 1.7500 1.7700 1.7700 3,538
Jun 21, 2023 1.7700 1.7750 1.7500 1.7700 1.7700 1,011
Jun 20, 2023 1.8600 1.8600 1.8600 1.8600 1.8600 -
Jun 19, 2023 1.8600 1.8600 1.8600 1.8600 1.8600 8
Jun 16, 2023 1.8600 1.8600 1.8600 1.8600 1.8600 2,896
Jun 15, 2023 1.9000 1.9000 1.8300 1.8600 1.8600 3,145
Jun 14, 2023 1.8500 1.8500 1.8500 1.8500 1.8500 -
Jun 13, 2023 1.8650 1.8650 1.8500 1.8500 1.8500 504
Jun 9, 2023 1.8650 1.8650 1.8650 1.8650 1.8650 3
Jun 8, 2023 1.8650 1.8650 1.8650 1.8650 1.8650 430
Jun 7, 2023 1.8650 1.8650 1.8650 1.8650 1.8650 -
Jun 6, 2023 1.9000 1.9000 1.8650 1.8650 1.8650 2,899
Jun 5, 2023 1.9000 1.9400 1.9000 1.9000 1.9000 4,436
Jun 2, 2023 1.9600 1.9600 1.9600 1.9600 1.9600 2,811
Jun 1, 2023 1.9500 1.9650 1.9325 1.9650 1.9650 7,009
May 31, 2023 1.9000 1.9450 1.9000 1.9450 1.9450 2,308
May 30, 2023 1.8700 1.8850 1.8700 1.8850 1.8850 678
May 29, 2023 1.8650 1.8650 1.8650 1.8650 1.8650 610
May 26, 2023 1.8800 1.9000 1.8650 1.8650 1.8650 14,502
May 25, 2023 1.8800 1.8800 1.8800 1.8800 1.8800 -
May 24, 2023 1.8850 1.8850 1.8800 1.8800 1.8800 1,350
May 23, 2023 1.8800 1.8800 1.8750 1.8750 1.8750 185
May 22, 2023 1.9200 1.9200 1.8650 1.8650 1.8650 42,909
May 19, 2023 1.9500 1.9800 1.9500 1.9700 1.9700 2,900
May 18, 2023 1.9850 1.9850 1.9850 1.9850 1.9850 -
May 17, 2023 1.9850 1.9850 1.9850 1.9850 1.9850 -
May 16, 2023 2.0000 2.0200 1.9850 1.9850 1.9850 252,673
May 15, 2023 2.0100 2.0100 2.0000 2.0000 2.0000 128,992
May 12, 2023 2.0500 2.0500 2.0000 2.0000 2.0000 89,476
May 11, 2023 2.0500 2.0800 2.0500 2.0500 2.0500 18,035
May 10, 2023 2.0500 2.0500 1.9950 2.0000 2.0000 383,343
May 9, 2023 2.0500 2.0500 2.0000 2.0500 2.0500 38,556
May 8, 2023 2.0900 2.1000 2.0900 2.1000 2.1000 4,800
May 5, 2023 2.0400 2.1000 1.9950 2.1000 2.1000 230,982
May 4, 2023 2.0400 2.0500 2.0150 2.0500 2.0500 20,584
May 3, 2023 2.0500 2.0500 2.0500 2.0500 2.0500 1,024
May 2, 2023 2.1000 2.1000 2.0400 2.0500 2.0500 15,811
May 1, 2023 2.0900 2.1000 2.0900 2.1000 2.1000 1,002
Apr 28, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 466
Apr 27, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 7
Apr 26, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 1,000
Apr 24, 2023 2.2400 2.2400 2.2400 2.2400 2.2400 11,662