AnteoTech Limited (ADO)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.021 | 0.022 | 0.02 | 383670 | 0.02053072 | DE |
| 4 | 0.001 | 5 | 0.02 | 0.0225 | 0.02 | 625634 | 0.02065785 | DE |
| 12 | -0.003 | -12.5 | 0.024 | 0.027 | 0.0185 | 1677474 | 0.02256389 | DE |
| 26 | -0.013 | -38.2352941176 | 0.034 | 0.041 | 0.0185 | 1907544 | 0.0260092 | DE |
| 52 | -0.012 | -36.3636363636 | 0.033 | 0.042 | 0.0185 | 1861880 | 0.02843888 | DE |
| 156 | -0.209 | -90.8695652174 | 0.23 | 0.415 | 0.0185 | 3443991 | 0.12720306 | DE |
| 260 | 0.006 | 40 | 0.015 | 0.495 | 0.01 | 3783451 | 0.13224708 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 366401 |
| 1721888100 | 0.021 | 0.001 | 5.00 | 0.021 | 0.021 | 0.02 | 328494 |
| 1721801700 | 0.02 | -0.002 | -9.09 | 0.021 | 0.021 | 0.02 | 965373 |
| 1721715300 | 0.022 | 0.001 | 4.76 | 0.021 | 0.022 | 0.021 | 65120 |
| 1721628900 | 0.021 | 0 | 0.00 | 0.021 | 0.022 | 0.021 | 595081 |
| 1721369700 | 0.021 | 0 | 0.00 | 0.021 | 0.022 | 0.021 | 227778 |
| 1721283300 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 65000 |
| 1721196900 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 348426 |
| 1721110500 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 769832 |
| 1721024100 | 0.021 | 0 | 0.00 | 0.021 | 0.022 | 0.021 | 587828 |
| 1720764900 | 0.021 | 0 | 0.00 | 0.021 | 0.022 | 0.021 | 161605 |
| 1720678500 | 0.021 | -0.001 | -4.55 | 0.021 | 0.0214999 | 0.021 | 826087 |
| 1720592100 | 0.022 | 0.001 | 4.76 | 0.022 | 0.022 | 0.021 | 408618 |
| 1720505700 | 0.021 | -0.001 | -4.55 | 0.022 | 0.022 | 0.021 | 692217 |
| 1720419300 | 0.022 | 0.001 | 4.76 | 0.021 | 0.0225 | 0.021 | 879241 |
| 1720160100 | 0.021 | 0.001 | 5.00 | 0.02 | 0.021 | 0.02 | 422429 |
| 1720073700 | 0.02 | 0 | 0.00 | 0.021 | 0.021 | 0.02 | 160443 |
| 1719987300 | 0.02 | 0 | 0.00 | 0.021 | 0.021 | 0.02 | 499514 |
| 1719900900 | 0.02 | 0 | 0.00 | 0.0205 | 0.021 | 0.02 | 1130977 |
| 1719814500 | 0.02 | -0.0005 | -2.44 | 0.021 | 0.021 | 0.02 | 770363 |
| 1719555300 | 0.0205 | 0.0005 | 2.50 | 0.02 | 0.0205 | 0.02 | 1658370 |
| 1719468900 | 0.02 | 0.001 | 5.26 | 0.02 | 0.021 | 0.02 | 1278387 |
| 1719382500 | 0.019 | -0.002 | -9.52 | 0.02 | 0.02 | 0.0185 | 5852873 |
| 1719296100 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.02 | 3541884 |
| 1719209700 | 0.021 | 0 | 0.00 | 0.02 | 0.021 | 0.02 | 2788574 |
| 1718950500 | 0.021 | 0 | 0.00 | 0.021 | 0.022 | 0.02 | 480994 |
| 1718864100 | 0.021 | -0.001 | -4.55 | 0.021 | 0.021 | 0.021 | 372228 |
| 1718777700 | 0.022 | 0.001 | 4.76 | 0.021 | 0.0225 | 0.021 | 757321 |
| 1718691300 | 0.021 | 0 | 0.00 | 0.02 | 0.021 | 0.02 | 867198 |
| 1718604900 | 0.021 | -0.001 | -4.55 | 0.022 | 0.022 | 0.021 | 3145746 |
| 1718345700 | 0.022 | -0.0005 | -2.22 | 0.023 | 0.023 | 0.022 | 435804 |
| 1718259300 | 0.0225 | 0.0010001 | 4.65 | 0.022 | 0.023 | 0.022 | 138668 |
| 1718172900 | 0.0214999 | -0.0005 | -2.27 | 0.022 | 0.022 | 0.021 | 1565849 |
| 1718086500 | 0.022 | -0.001 | -4.35 | 0.022 | 0.022 | 0.022 | 1568189 |
| 1717740900 | 0.023 | 0 | 0.00 | 0.022 | 0.023 | 0.022 | 485738 |
| 1717654500 | 0.023 | 0.001 | 4.55 | 0.022 | 0.023 | 0.0214999 | 3828258 |
| 1717568100 | 0.022 | -0.0015 | -6.38 | 0.023 | 0.023 | 0.022 | 4060240 |
| 1717481700 | 0.0235 | 0.0005 | 2.17 | 0.023 | 0.0235 | 0.023 | 19983 |
| 1717395300 | 0.023 | -0.0005 | -2.13 | 0.024 | 0.024 | 0.023 | 168575 |
| 1717136100 | 0.0235 | -0.0005 | -2.08 | 0.024 | 0.024 | 0.023 | 628807 |
| 1717049700 | 0.024 | 0 | 0.00 | 0.023 | 0.024 | 0.023 | 1178313 |
| 1716963300 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 971435 |
| 1716876900 | 0.024 | 0 | 0.00 | 0.023 | 0.024 | 0.023 | 994831 |
| 1716790500 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 1609567 |
| 1716531300 | 0.024 | -0.001 | -4.00 | 0.025 | 0.025 | 0.024 | 2710984 |
| 1716444900 | 0.025 | 0 | 0.00 | 0.024 | 0.026 | 0.024 | 4624644 |
| 1716358500 | 0.025 | 0.003 | 13.64 | 0.023 | 0.027 | 0.023 | 20875315 |
| 1716272100 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.021 | 2765061 |
| 1716185700 | 0.022 | -0.0005 | -2.22 | 0.023 | 0.023 | 0.022 | 1224884 |
| 1715926500 | 0.0225 | 0.0005 | 2.27 | 0.023 | 0.023 | 0.022 | 316006 |
| 1715840100 | 0.022 | 0 | 0.00 | 0.023 | 0.023 | 0.022 | 732872 |
| 1715753700 | 0.022 | -0.001 | -4.35 | 0.023 | 0.023 | 0.022 | 242391 |
| 1715667300 | 0.023 | 0.001 | 4.55 | 0.022 | 0.023 | 0.022 | 221687 |
| 1715580900 | 0.022 | -0.001 | -4.35 | 0.022 | 0.023 | 0.022 | 122583 |
| 1715321700 | 0.023 | 0.001 | 4.55 | 0.023 | 0.023 | 0.022 | 5253389 |
| 1715235300 | 0.022 | 0.001 | 4.76 | 0.022 | 0.022 | 0.022 | 973480 |
| 1715148900 | 0.021 | -0.001 | -4.55 | 0.021 | 0.022 | 0.0205 | 2762110 |
| 1715062500 | 0.022 | -0.0005 | -2.22 | 0.023 | 0.023 | 0.022 | 1547985 |
| 1714976100 | 0.0225 | 0.0015 | 7.14 | 0.023 | 0.023 | 0.022 | 1692540 |
| 1714716900 | 0.021 | -0.002 | -8.70 | 0.022 | 0.023 | 0.021 | 1731512 |
| 1714630500 | 0.023 | -0.001 | -4.17 | 0.024 | 0.024 | 0.022 | 3199738 |
| 1714544100 | 0.024 | 0.002 | 9.09 | 0.021 | 0.024 | 0.021 | 6655854 |
| 1714457700 | 0.022 | 0 | 0.00 | 0.022 | 0.023 | 0.021 | 972727 |
| 1714371300 | 0.022 | 0 | 0.00 | 0.023 | 0.023 | 0.022 | 7331265 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
