tiprankstipranks
Advance ZincTek Limited (AU:ANO)
ASX:ANO
Australian Market
ANO
Advance ZincTek Limited
RESEARCH TOOLSreports
Want to see AU:ANO full AI Analyst Report?

Advance ZincTek Limited (ANO) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 26, 2026
0.80
0.80
0.80
0.80
0.80
0.00%
293
0.19
May 25, 2026
0.80
0.80
0.80
0.80
0.80
0.00%
41,361
45.94
May 22, 2026
0.80
0.83
0.80
0.80
0.80
0.00%
0
0.00
May 21, 2026
0.76
0.81
0.76
0.80
0.80
+6.67%
28,123
61.94
May 20, 2026
0.75
0.76
0.75
0.75
0.75
0.00%
0
0.00
May 19, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
128
0.28
May 18, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
8,847
28.40
May 15, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
4,000
16.12
May 14, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
269
1.10
May 13, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
3,000
15.29
May 12, 2026
0.83
0.83
0.75
0.75
0.75
-9.09%
3,000
20.19
May 11, 2026
0.83
0.83
0.83
0.83
0.83
+10.00%
275
1.91
May 08, 2026
0.75
0.83
0.75
0.75
0.75
0.00%
0
0.00
May 07, 2026
0.75
0.83
0.75
0.75
0.75
0.00%
0
0.00
May 06, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
3,894
44.43
May 05, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
57
0.66
May 04, 2026
0.83
0.83
0.75
0.75
0.75
-9.64%
116
0.70
May 01, 2026
0.83
0.83
0.55
0.83
0.83
0.00%
0
0.00
Apr 30, 2026
0.83
0.83
0.55
0.83
0.83
0.00%
0
0.00
Apr 29, 2026
0.83
0.83
0.83
0.83
0.83
-9.78%
456
2.86
Apr 28, 2026
0.92
0.92
0.55
0.92
0.92
0.00%
0
0.00
Apr 27, 2026
0.92
0.92
0.55
0.92
0.92
0.00%
0
0.00
Apr 24, 2026
0.92
0.92
0.55
0.92
0.92
0.00%
0
0.00
Apr 23, 2026
0.92
0.92
0.55
0.92
0.92
0.00%
0
0.00
Apr 22, 2026
0.92
0.92
0.55
0.92
0.92
0.00%
0
0.00
Apr 21, 2026
0.92
0.92
0.53
0.92
0.92
0.00%
0
0.00
Apr 20, 2026
0.92
0.92
0.53
0.92
0.92
0.00%
0
0.00
Apr 17, 2026
0.92
0.92
0.53
0.92
0.92
0.00%
0
0.00
Apr 16, 2026
0.92
0.92
0.53
0.92
0.92
0.00%
0
0.00
Apr 15, 2026
0.92
0.92
0.53
0.92
0.92
0.00%
0
0.00
Apr 14, 2026
0.92
0.92
0.53
0.92
0.92
0.00%
0
0.00
Apr 13, 2026
0.92
0.96
0.92
0.92
0.92
-3.66%
115
0.23
Apr 10, 2026
0.96
0.97
0.52
0.96
0.96
0.00%
0
0.00
Apr 09, 2026
0.92
0.96
0.92
0.96
0.96
+0.53%
1,536
3.29
Apr 08, 2026
0.95
0.95
0.50
0.95
0.95
0.00%
0
0.00
Apr 07, 2026
0.95
0.95
0.91
0.95
0.95
0.00%
0
0.00
Apr 06, 2026
0.95
0.95
0.92
0.95
0.95
0.00%
0
0.00
Apr 03, 2026
0.95
0.95
0.92
0.95
0.95
0.00%
0
0.00
Apr 02, 2026
0.95
0.95
0.92
0.95
0.95
0.00%
0
0.00
Apr 01, 2026
0.95
0.95
0.92
0.95
0.95
0.00%
0
0.00
Mar 31, 2026
0.95
0.95
0.91
0.95
0.95
0.00%
0
0.00
Mar 30, 2026
0.95
0.95
0.92
0.95
0.95
0.00%
0
0.00
Mar 27, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
0
0.00
Mar 26, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
0
0.00
Mar 25, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
0
0.00
Mar 24, 2026
0.91
0.95
0.91
0.95
0.95
+1.06%
2,909
4.90
Mar 23, 2026
0.94
0.94
0.74
0.94
0.94
0.00%
0
0.00
Mar 20, 2026
0.94
0.94
0.20
0.94
0.94
0.00%
0
0.00
Mar 19, 2026
0.94
0.94
0.20
0.94
0.94
0.00%
0
0.00
Mar 18, 2026
0.94
0.94
0.20
0.94
0.94
0.00%
0
0.00
Rows:
50