Advance ZincTek Ltd Historical Data - ANO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Advance ZincTek Ltd (ANO)
Advance ZincTek Ltd (ANO) Historical

Advance ZincTek Ltd (ANO)

0.72

0.00

(0.00%)

Closed April 19 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-0.689655172414	0.725	0.725	0.72	741	0.72027878	DE
4	0	0	0.72	0.725	0.72	1645	0.7200377	DE
12	-0.325	-31.1004784689	1.045	1.045	0.68	6978	0.86494163	DE
26	-0.23	-24.2105263158	0.95	1.045	0.68	13734	0.96132802	DE
52	-1.53	-68	2.25	2.25	0.68	19092	1.37654905	DE
156	-3.54	-83.0985915493	4.26	4.35	0.68	16556	2.47180492	DE
260	-5.98	-89.2537313433	6.7	7.34	0.68	26408	3.99740845	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	0.72	0	0.00	0.72	0.72	0.72	2500
1713334500	0.72	0	0.00	0.72	0.72	0.72	500
1713248100	0.72	0	0.00	0.72	0.72	0.72	0
1713161700	0.72	-0.005	-0.69	0.72	0.72	0.72	1600
1712902500	0.725	0.005	0.69	0.725	0.725	0.725	124
1712816100	0.72	0	0.00	0.72	0.72	0.72	0
1712729700	0.72	0	0.00	0.72	0.72	0.72	998
1712639700	0.72	0	0.00	0.72	0.72	0.72	0
1712553300	0.72	0	0.00	0.72	0.72	0.72	0
1712294100	0.72	0	0.00	0.72	0.72	0.72	0
1712207700	0.72	0	0.00	0.72	0.72	0.72	1850
1712121300	0.72	0	0.00	0.72	0.72	0.72	0
1712034900	0.72	0	0.00	0.72	0.72	0.72	1112
1711602900	0.72	0	0.00	0.725	0.725	0.72	213
1711516500	0.72	0	0.00	0.72	0.72	0.72	0
1711430100	0.72	0	0.00	0.72	0.72	0.72	3270
1711343700	0.72	0	0.00	0.72	0.72	0.72	5401
1711084500	0.72	0	0.00	0.72	0.72	0.72	0
1710998100	0.72	-0.01	-1.37	0.72	0.72	0.72	1377
1710911700	0.73	0	0.00	0.73	0.73	0.73	0
1710825300	0.73	0.01	1.39	0.73	0.73	0.73	5500
1710738900	0.72	-0.03	-4.00	0.72	0.72	0.72	648
1710479700	0.75	-0.09	-10.71	0.75	0.75	0.75	1390
1710393300	0.84	0.14	20.00	0.7	0.84	0.7	254
1710306900	0.7	-0.04	-5.41	0.7	0.72	0.68	51976
1710220500	0.74	0	0.00	0.74	0.74	0.74	0
1710134100	0.74	0	0.00	0.735	0.74	0.71	9750
1709874900	0.74	0	0.00	0.74	0.74	0.74	3388
1709788500	0.74	0	0.00	0.75	0.75	0.74	5721
1709702100	0.74	0	0.00	0.74	0.74	0.74	0
1709615700	0.74	0	0.00	0.74	0.74	0.74	0
1709529300	0.74	0	0.00	0.74	0.74	0.74	0
1709270100	0.74	0	0.00	0.74	0.74	0.74	330
1709183700	0.74	-0.02	-2.63	0.75	0.75	0.74	1660
1709097300	0.76	0	0.00	0.76	0.76	0.76	0
1709010900	0.76	0	0.00	0.76	0.76	0.76	0
1708924500	0.76	0.02	2.70	0.74	0.76	0.74	2511
1708665300	0.74	-0.05	-6.33	0.785	0.785	0.74	5068
1708578900	0.79	-0.025	-3.07	0.79	0.81	0.79	2020
1708492500	0.8149999	0	0.00	0.8149999	0.8149999	0.8149999	0
1708406100	0.8149999	0	0.00	0.8149999	0.8149999	0.8149999	0
1708319700	0.8149999	-0.025	-2.98	0.8149999	0.8149999	0.8149999	1
1708060500	0.84	0	0.00	0.84	0.84	0.84	0
1707974100	0.84	0	0.00	0.84	0.84	0.84	0
1707887700	0.84	0	0.00	0.84	0.84	0.84	0
1707801300	0.84	0	0.00	0.84	0.84	0.84	0
1707714900	0.84	-0.025	-2.89	0.84	0.84	0.84	15
1707455700	0.865	0	0.00	0.865	0.865	0.865	0
1707369300	0.865	-0.035	-3.89	0.855	0.87	0.855	8554
1707282900	0.9	-0.1	-10.00	0.915	0.915	0.9	20429
1707196500	1	-0.03	-2.91	1	1	0.9	33384
1707110100	1.03	0	0.00	1.03	1.03	1.03	0
1706850900	1.03	-0.01	-0.96	1.035	1.035	1.03	27269
1706764500	1.04	0	0.00	1.04	1.04	1.04	0
1706678100	1.04	0.01	0.48	1.04	1.04	1.04	3000
1706591700	1.035	0	0.00	1.045	1.045	1.035	2237
1706505300	1.035	-0.01	-0.48	1.04	1.04	1.035	9562
1706159700	1.04	-0.01	-0.48	1.045	1.045	1.04	19156
1706073300	1.045	0	0.00	1.045	1.045	1.04	7089
1705986900	1.045	0	0.48	1.045	1.045	1.045	20
1705900500	1.04	0.01	0.48	1.04	1.04	1.04	3254
1705641300	1.035	-0.01	-0.48	1.04	1.04	1.035	1483

Advance ZincTek

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