Advance ZincTek Ltd Historical Data - ANO

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.77	0.77	0.76	8630	0.76185252	DE
4	0.01	1.31578947368	0.76	0.78	0.76	5939	0.76588798	DE
12	0.01	1.31578947368	0.76	0.82	0.76	4216	0.76482494	DE
26	0.02	2.66666666667	0.75	0.82	0.75	8036	0.76158831	DE
52	0.05	6.94444444444	0.72	0.82	0.72	6971	0.74532271	DE
156	-1.3	-62.8019323671	2.07	2.7	0.68	12297	1.55060543	DE
260	-3.13	-80.2564102564	3.9	5.94	0.68	18875	3.01810794	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1742534100	0.77	0	0.00	0.77	0.77	0.77	0
1742447700	0.77	0	0.00	0.77	0.77	0.77	0
1742361300	0.77	0.01	1.32	0.77	0.77	0.77	744
1742274900	0.76	0	0.00	0.76	0.76	0.76	0
1742188500	0.76	0	0.00	0.76	0.76	0.76	0
1741929300	0.76	-0.01	-1.30	0.77	0.77	0.76	21093
1741842900	0.77	0	0.00	0.77	0.77	0.77	4052
1741756500	0.77	0	0.00	0.77	0.77	0.77	4859
1741670100	0.77	0	0.00	0.77	0.77	0.77	0
1741583700	0.77	0	0.00	0.77	0.77	0.77	0
1741324500	0.77	0	0.00	0.77	0.77	0.77	14808
1741238100	0.77	0	0.00	0.77	0.77	0.77	0
1741151700	0.77	0	0.00	0.77	0.77	0.77	0
1741065300	0.77	-0.01	-1.28	0.77	0.77	0.77	3668
1740978900	0.78	0	0.00	0.78	0.78	0.78	0
1740719700	0.78	0	0.00	0.78	0.78	0.78	0
1740633300	0.78	0.015	1.96	0.78	0.78	0.78	1221
1740546900	0.765	0	0.00	0.765	0.765	0.765	0
1740460500	0.765	0.005	0.66	0.765	0.765	0.765	1800
1740374100	0.76	0	0.00	0.76	0.76	0.76	1208
1740114900	0.76	0	0.00	0.76	0.76	0.76	0
1740028500	0.76	0	0.00	0.76	0.76	0.76	0
1739942100	0.76	0	0.00	0.76	0.76	0.76	16435
1739855700	0.76	-0.005	-0.65	0.76	0.76	0.76	911
1739769300	0.765	0	0.00	0.765	0.765	0.765	508
1739510100	0.765	0	0.00	0.765	0.765	0.765	3162
1739423700	0.765	0	0.00	0.765	0.765	0.765	1400
1739337300	0.765	0	0.00	0.765	0.765	0.765	0
1739250900	0.765	0	0.00	0.765	0.765	0.765	6987
1739164500	0.765	0	0.00	0.765	0.765	0.765	29
1738905300	0.765	0.005	0.66	0.76	0.765	0.76	3585
1738818900	0.76	-0.005	-0.65	0.76	0.76	0.76	6556
1738732500	0.765	-0.035	-4.38	0.765	0.765	0.765	317
1738646100	0.8	0	0.00	0.8	0.8	0.8	0
1738559700	0.8	0	0.00	0.8	0.8	0.8	1
1738300500	0.8	0	0.00	0.8	0.8	0.8	5338
1738214100	0.8	-0.005	-0.62	0.8	0.8	0.8	1
1738127700	0.805	0.005	0.63	0.8199999	0.8199999	0.805	2001
1738041300	0.8	0	0.00	0.8	0.8	0.8	0
1737695700	0.8	0.035	4.58	0.8	0.8	0.8	491
1737609300	0.765	0	0.00	0.765	0.765	0.765	0
1737522900	0.765	0	0.00	0.765	0.765	0.765	0
1737436500	0.765	0	0.00	0.765	0.765	0.765	1041
1737350100	0.765	0	0.00	0.765	0.765	0.765	0
1737090900	0.765	0	0.00	0.765	0.765	0.765	1362
1737004500	0.765	0	0.00	0.765	0.765	0.765	0
1736918100	0.765	0.005	0.66	0.765	0.765	0.765	419
1736831700	0.76	0	0.00	0.76	0.76	0.76	5858
1736745300	0.76	0	0.00	0.76	0.76	0.76	825
1736486100	0.76	0	0.00	0.78	0.78	0.76	2501
1736399700	0.76	0	0.00	0.76	0.76	0.76	0
1736313300	0.76	0	0.00	0.76	0.76	0.76	0
1736226900	0.76	-0.005	-0.65	0.765	0.765	0.76	25068
1736140500	0.765	0	0.00	0.765	0.765	0.765	58
1735881300	0.765	0.005	0.66	0.765	0.765	0.765	1180
1735794900	0.76	0	0.00	0.765	0.765	0.76	2
1735617660	0.76	-0.005	-0.65	0.76	0.76	0.76	13324
1735535700	0.765	0.005	0.66	0.76	0.765	0.76	2894
1735276500	0.76	-0.005	-0.65	0.76	0.76	0.76	300
1735014060	0.765	0	0.00	0.765	0.765	0.765	3572
1734930900	0.765	0	0.00	0.765	0.765	0.765	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Advance ZincTek Ltd (ANO)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Advance ZincTek Ltd (ANO) Historical

Advance ZincTek Ltd (ANO)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free