AnteoTech Limited Historical Data - ADO | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
AnteoTech Limited (ADO)
AnteoTech Limited (ADO) Historical

AnteoTech Limited (ADO)

0.023

0.001

(4.55%)

Closed April 24 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.023	0.024	0.021	2871820	0.02250549	DE
4	-0.016	-41.0256410256	0.039	0.039	0.021	3057212	0.02532058	DE
12	-0.009	-28.125	0.032	0.041	0.021	1744824	0.02982299	DE
26	-0.0065	-22.0338983051	0.0295	0.042	0.021	1754963	0.0313448	DE
52	-0.012	-34.2857142857	0.035	0.055	0.021	1752709	0.03329248	DE
156	-0.327	-93.4285714286	0.35	0.495	0.021	3765393	0.15537028	DE
260	0.009	64.2857142857	0.014	0.495	0.01	3847353	0.13371858	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713852900	0.022	-0.001	-4.35	0.023	0.023	0.022	459136
1713766500	0.023	0	0.00	0.023	0.023	0.022	1479909
1713507300	0.023	0.001	4.55	0.022	0.023	0.022	451158
1713420900	0.022	-0.0005	-2.22	0.023	0.023	0.021	5556805
1713334500	0.0225	-0.0005	-2.17	0.023	0.023	0.022	3087731
1713248100	0.023	0.0005	2.22	0.023	0.024	0.0225	3783499
1713161700	0.0225	-0.0015	-6.25	0.023	0.023	0.022	6756642
1712902500	0.024	-0.001	-4.00	0.024	0.024	0.023	4318670
1712816100	0.025	0	0.00	0.025	0.025	0.023	10627628
1712729700	0.025	-0.001	-3.85	0.026	0.026	0.025	608414
1712643300	0.026	0	0.00	0.026	0.026	0.026	3562193
1712556900	0.026	-0.009	-25.71	0.026	0.027	0.025	17696798
1712294100	0.035	0	0.00	0.035	0.035	0.035	0
1712207700	0.035	0	0.00	0.035	0.035	0.035	0
1712121300	0.035	-0.002	-5.41	0.035	0.035	0.034	1171606
1712034900	0.037	0	0.00	0.037	0.037	0.035	667210
1711602900	0.037	-0.001	-2.63	0.038	0.038	0.035	781617
1711516500	0.038	0	0.00	0.039	0.039	0.035	2814836
1711430100	0.038	-0.002	-5.00	0.039	0.039	0.038	190257
1711343700	0.04	0.002	5.26	0.037	0.04	0.037	575202
1711084500	0.038	-0.001	-2.56	0.039	0.04	0.038	871722
1710998100	0.039	-0.001	-2.50	0.039	0.039	0.0375	1958803
1710911700	0.04	0.0005	1.27	0.039	0.04	0.039	153244
1710825300	0.0395	0.0005	1.28	0.039	0.04	0.039	474352
1710738900	0.039	0	0.00	0.038	0.039	0.038	252188
1710479700	0.039	0	0.00	0.04	0.04	0.039	825595
1710393300	0.039	0	0.00	0.04	0.04	0.039	786962
1710306900	0.039	-0.001	-2.50	0.04	0.04	0.039	1408414
1710220500	0.04	0	0.00	0.04	0.041	0.038	2006731
1710134100	0.04	0.004	11.11	0.037	0.041	0.037	4252869
1709874900	0.036	0.002	5.88	0.034	0.037	0.033	2622259
1709788500	0.034	-0.001	-2.86	0.035	0.035	0.033	986858
1709702100	0.035	0.001	2.94	0.035	0.035	0.033	1087188
1709615700	0.034	0.001	3.03	0.035	0.035	0.034	635073
1709529300	0.033	0.003	10.00	0.03	0.035	0.03	4531886
1709270100	0.03	0	0.00	0.029	0.03	0.029	617508
1709183700	0.03	0.001	3.45	0.03	0.03	0.029	1322769
1709097300	0.029	-0.003	-9.38	0.033	0.034	0.027	7820061
1709010900	0.032	-0.001	-3.03	0.032	0.033	0.031	709216
1708924500	0.033	-0.001	-2.94	0.034	0.034	0.032	1185631
1708665300	0.034	0.001	3.03	0.033	0.034	0.033	926529
1708578900	0.033	0.001	3.13	0.032	0.033	0.031	314168
1708492500	0.032	-0.001	-3.03	0.033	0.033	0.031	86360
1708406100	0.033	0.0005	1.54	0.032	0.033	0.031	1274703
1708319700	0.0325	0.0005	1.56	0.032	0.033	0.032	63107
1708060500	0.032	-0.001	-3.03	0.033	0.034	0.032	1418349
1707974100	0.033	0.002	6.45	0.032	0.035	0.032	2477299
1707887700	0.031	0	0.00	0.031	0.0315	0.031	290587
1707801300	0.031	0.001	3.33	0.031	0.032	0.031	515911
1707714900	0.03	-0.0015	-4.76	0.031	0.032	0.0295	1412688
1707455700	0.0315	0.0005	1.61	0.032	0.032	0.031	485670
1707369300	0.031	0.001	3.33	0.031	0.032	0.031	395013
1707282900	0.03	-0.001	-3.23	0.032	0.032	0.03	601042
1707196500	0.031	0	0.00	0.031	0.031	0.03	531710
1707110100	0.031	-0.002	-6.06	0.032	0.032	0.03	1900177
1706850900	0.033	-0.001	-2.94	0.034	0.034	0.033	763655
1706764500	0.034	0.002	6.25	0.032	0.035	0.032	763926
1706678100	0.032	-0.001	-3.03	0.033	0.033	0.031	439223
1706591700	0.033	0.001	3.13	0.032	0.033	0.032	362505
1706505300	0.032	-0.0025	-7.25	0.035	0.035	0.032	3741290
1706159700	0.0345	0.0005	1.47	0.034	0.035	0.034	1001245
1706073300	0.034	-0.001	-2.86	0.037	0.037	0.034	1062341

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions