Advance ZincTek Ltd (ANO)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.72 | 0.72 | 0.72 | 694 | 0.72 | DE |
| 4 | -0.01 | -1.3698630137 | 0.73 | 0.74 | 0.72 | 4383 | 0.72075406 | DE |
| 12 | -0.03 | -4 | 0.75 | 0.785 | 0.72 | 3999 | 0.72214956 | DE |
| 26 | -0.325 | -31.1004784689 | 1.045 | 1.045 | 0.68 | 5207 | 0.80632849 | DE |
| 52 | -0.92 | -56.0975609756 | 1.64 | 1.7 | 0.68 | 13147 | 0.93990994 | DE |
| 156 | -3.04 | -80.8510638298 | 3.76 | 4.35 | 0.68 | 15102 | 2.22990312 | DE |
| 260 | -4.03 | -84.8421052632 | 4.75 | 6.98 | 0.68 | 23329 | 3.71970236 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 550 |
| 1721801700 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1721715300 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1721628900 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 932 |
| 1721369700 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1721283300 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 456 |
| 1721196900 | 0.72 | -0.01 | -1.37 | 0.72 | 0.72 | 0.72 | 7133 |
| 1721110500 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1721024100 | 0.73 | 0.01 | 1.39 | 0.73 | 0.73 | 0.72 | 791 |
| 1720764900 | 0.72 | 0 | 0.00 | 0.72 | 0.73 | 0.72 | 3303 |
| 1720678500 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 260 |
| 1720592100 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 3560 |
| 1720505700 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 575 |
| 1720419300 | 0.72 | 0 | 0.00 | 0.74 | 0.74 | 0.72 | 12246 |
| 1720160100 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1720073700 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 1500 |
| 1719987300 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 12187 |
| 1719900900 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1719814500 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1719555300 | 0.72 | -0.005 | -0.69 | 0.725 | 0.725 | 0.72 | 7030 |
| 1719468900 | 0.725 | 0 | 0.00 | 0.73 | 0.73 | 0.72 | 7012 |
| 1719382500 | 0.725 | 0 | 0.00 | 0.72 | 0.725 | 0.72 | 10131 |
| 1719296100 | 0.725 | 0.005 | 0.69 | 0.72 | 0.725 | 0.72 | 451 |
| 1719209700 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 1812 |
| 1718950500 | 0.72 | -0.005 | -0.69 | 0.725 | 0.725 | 0.72 | 11752 |
| 1718864100 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1718777700 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 1374 |
| 1718691300 | 0.725 | 0.005 | 0.69 | 0.725 | 0.725 | 0.725 | 3661 |
| 1718604900 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 8284 |
| 1718345700 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 473 |
| 1718259300 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 5298 |
| 1718172900 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 5765 |
| 1718086500 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 3963 |
| 1717740900 | 0.72 | -0.005 | -0.69 | 0.72 | 0.72 | 0.72 | 10000 |
| 1717654500 | 0.725 | 0.005 | 0.69 | 0.725 | 0.725 | 0.725 | 229 |
| 1717568100 | 0.72 | -0.005 | -0.69 | 0.725 | 0.725 | 0.72 | 1744 |
| 1717481700 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1717395300 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1717136100 | 0.725 | 0.005 | 0.69 | 0.725 | 0.725 | 0.725 | 1787 |
| 1717049700 | 0.72 | -0.065 | -8.28 | 0.76 | 0.76 | 0.72 | 3972 |
| 1716963300 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
| 1716876900 | 0.785 | 0.065 | 9.03 | 0.785 | 0.785 | 0.785 | 2500 |
| 1716790500 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1716531300 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1716444900 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1716358500 | 0.72 | -0.03 | -4.00 | 0.72 | 0.72 | 0.72 | 5000 |
| 1716272100 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1716185700 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1715926500 | 0.75 | 0.03 | 4.17 | 0.75 | 0.75 | 0.75 | 1100 |
| 1715840100 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 2000 |
| 1715753700 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1715667300 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 2146 |
| 1715580900 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1715321700 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1715235300 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1715148900 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 913 |
| 1715062500 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 4892 |
| 1714976100 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1714716900 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 47 |
| 1714630500 | 0.72 | -0.03 | -4.00 | 0.75 | 0.75 | 0.72 | 5675 |
| 1714544100 | 0.75 | 0.03 | 4.17 | 0.75 | 0.75 | 0.75 | 316 |
| 1714435200 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1714348800 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
