Advance ZincTek Ltd (ANO)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.045 | 5.96026490066 | 0.755 | 0.8 | 0.75 | 6930 | 0.75552509 | DE |
| 4 | 0.08 | 11.1111111111 | 0.72 | 0.8 | 0.72 | 7363 | 0.73966889 | DE |
| 12 | 0.08 | 11.1111111111 | 0.72 | 0.8 | 0.72 | 8230 | 0.7260317 | DE |
| 26 | 0.08 | 11.1111111111 | 0.72 | 0.8 | 0.72 | 5884 | 0.72496062 | DE |
| 52 | -0.13 | -13.9784946237 | 0.93 | 1.08 | 0.68 | 10796 | 0.89540639 | DE |
| 156 | -3.4 | -80.9523809524 | 4.2 | 4.35 | 0.68 | 14447 | 2.0294514 | DE |
| 260 | -4.5 | -84.9056603774 | 5.3 | 6.98 | 0.68 | 21443 | 3.5569363 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727417700 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1727331300 | 0.78 | -0.02 | -2.50 | 0.78 | 0.78 | 0.78 | 1272 |
| 1727244900 | 0.8 | 0.05 | 6.67 | 0.765 | 0.8 | 0.765 | 3063 |
| 1727158500 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1727072100 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 2000 |
| 1726812900 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 2656 |
| 1726726500 | 0.75 | 0 | 0.00 | 0.755 | 0.755 | 0.75 | 20000 |
| 1726640100 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1726553700 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 4361 |
| 1726467300 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 445 |
| 1726208100 | 0.75 | 0.03 | 4.17 | 0.75 | 0.75 | 0.75 | 15000 |
| 1726121700 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1726035300 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1725948900 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 2300 |
| 1725862500 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 5631 |
| 1725603300 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 400 |
| 1725516900 | 0.72 | 0 | 0.00 | 0.72 | 0.74 | 0.72 | 26034 |
| 1725430500 | 0.72 | -0.04 | -5.26 | 0.72 | 0.72 | 0.72 | 9000 |
| 1725344100 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1725257700 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1724998500 | 0.76 | 0.03 | 4.11 | 0.745 | 0.76 | 0.745 | 10888 |
| 1724912100 | 0.73 | 0.01 | 1.39 | 0.72 | 0.73 | 0.72 | 1299 |
| 1724825700 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 15750 |
| 1724739300 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1724652900 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 69907 |
| 1724393700 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 15414 |
| 1724307300 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1724220900 | 0.72 | 0 | 0.00 | 0.725 | 0.725 | 0.72 | 17111 |
| 1724134500 | 0.72 | 0 | 0.00 | 0.725 | 0.725 | 0.72 | 3400 |
| 1724048100 | 0.72 | 0 | 0.00 | 0.72 | 0.725 | 0.72 | 22680 |
| 1723788900 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 2000 |
| 1723702500 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 4015 |
| 1723616100 | 0.72 | 0 | 0.00 | 0.7225 | 0.7225 | 0.72 | 19454 |
| 1723529700 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 2541 |
| 1723443300 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 23842 |
| 1723184100 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1723097700 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1723011300 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1722924900 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1722838500 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1722579300 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 480 |
| 1722492900 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 1316 |
| 1722406500 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 124 |
| 1722320100 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1722233700 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 175 |
| 1721974500 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 4845 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
