Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 24-May-21 05:25:30 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ANO) ADVANCE ZINCTEK LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for ANO    Limits Next Section


Company Details for (ANO) ADVANCE ZINCTEK LIMITED

Listing Code ANO
Listing Name ADVANCE ZINCTEK LIMITED
GICS Sector Materials
ISIN Name ANTARIA LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ANO7


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for ANO .. Friday 17th May 2024

ANO is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 7.85 21,829,048 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ANO    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>


End of day Prices (full format),

150 Days for (ANO) ADVANCE ZINCTEK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.02
2020-Oct-22 Thu ### 3.7 3.5 3.5 14,275 ### 9.9 9.9 0.3
2020-Oct-21 Wed ### 3.75 3.57 3.75 ### ### 0.3
2020-Oct-20 Tue 3.85 3.88 3.5 3.77 ### ### ###
2020-Oct-19 Mon ### ### 3.75 3.82 ### ### 0.3
2020-Oct-16 Fri ### 3.89 ### 3.89 52,946 102,979 95.6 95.6 0.3
2020-Oct-15 Thu ### 3.71 ### ### 64,144 118,987 95.8 95.8 0.0
2020-Oct-14 Wed ### ### ### ### 31.3 31.3 0.0
2020-Oct-13 Tue 3.27 3.54 3.27 ### 78,381 266,887 83.2 83.2 0.0
2020-Oct-12 Mon ### 3.22 ### 3.2 36,052 58,043 94.2 94.2 0.2
2020-Oct-09 Fri ### ### ### ### ### ### 0.0
2020-Oct-08 Thu ### 2.985 ### ### 17,851 26,642 28.4 28.4 0.0
2020-Oct-07 Wed ### ### ### ### 31,770 0 ### ### 0.0
2020-Oct-06 Tue ### ### ### ### 22.4 22.4 0.0
2020-Oct-05 Mon ### ### ### ### 11.0 11.0 0.0
2020-Oct-02 Fri 3.22 3.26 ### ### ### ### 0.0
2020-Oct-01 Thu 3.23 ### 3.22 ### ### ### 0.0
2020-Sep-30 Wed ### ### 3.2 3.21 ### ### ###
2020-Sep-29 Tue 3.44 3.44 ### ### 19.8 19.8 0.0
2020-Sep-28 Mon ### 3.41 ### ### ### ### 0.0
2020-Sep-25 Fri ### 3.48 ### 3.48 ### ### 0.2
2020-Sep-24 Thu 3.4 3.41 ### ### ### ### 0.0
2020-Sep-23 Wed ### 3.45 ### 3.45 ### ### ###
2020-Sep-22 Tue ### 3.58 ### ### ### ### 0.0
2020-Sep-21 Mon 3.8 3.83 ### ### 1.7 1.7 0.0
2020-Sep-18 Fri 3.7 3.8 3.7 3.77 14,055 ### 76.3 76.3 ###
2020-Sep-17 Thu 3.55 ### 3.55 ### 92.8 92.8 0.0
2020-Sep-16 Wed 3.45 3.55 3.45 3.53 79.1 79.1 0.3
2020-Sep-15 Tue 3.42 3.51 ### ### 20.4 20.4 0.0
2020-Sep-14 Mon ### 3.46 ### ### 21,280 ### 76.5 76.5 0.0
2020-Sep-11 Fri ### ### ### ### 70.2 70.2 0.0
2020-Sep-10 Thu ### ### ### ### 15,159 0 37.5 37.5 0.0
2020-Sep-09 Wed ### ### ### ### ### ### 0.0
2020-Sep-08 Tue 3.41 3.45 3.4 3.4 ### ### 0.2
2020-Sep-07 Mon 3.42 3.49 3.4 3.4 29.5 29.5 0.2
2020-Sep-04 Fri 3.45 3.49 3.4 3.4 25.3 25.3 0.2
2020-Sep-03 Thu 3.5 3.52 3.43 3.5 35,451 ### 66.0 66.0 0.3
2020-Sep-02 Wed 3.5 3.5 3.4 3.5 64.0 64.0 0.3
2020-Sep-01 Tue 3.53 3.53 3.46 3.46 19,784 69,145 ### ### 0.2
2020-Aug-31 Mon 3.45 3.55 3.45 3.51 17,056 ### ### ### ###
2020-Aug-28 Fri 3.52 3.58 3.42 3.42 18.8 18.8 0.2
2020-Aug-27 Thu ### ### 3.53 3.53 10,746 ### 25.0 25.0 0.3
2020-Aug-26 Wed ### ### 3.5 3.5 ### ### 0.3
2020-Aug-25 Tue ### 3.81 ### ### ### ### 0.0
2020-Aug-24 Mon ### ### 3.29 3.55 175,343 ### 94.6 94.6 ###
2020-Aug-21 Fri ### ### ### ### 45,925 0 ### ### 0.0
2020-Aug-20 Thu ### 3.45 ### ### 66.4 66.4 0.0
2020-Aug-19 Wed 3.42 3.5 3.4 3.4 8,226 28,379 ### ### 0.2
2020-Aug-18 Tue 3.49 3.51 3.46 3.46 28.2 28.2 0.2
2020-Aug-17 Mon 3.51 3.59 ### 3.46 32,584 58,488 ### ### 0.2
2020-Aug-14 Fri 3.56 3.58 3.5 3.51 36,947 ### 20.1 20.1 ###
2020-Aug-13 Thu ### ### 3.52 3.53 ### ### 0.3
2020-Aug-12 Wed 3.45 ### 3.45 ### 94.9 94.9 0.0
2020-Aug-11 Tue 3.42 3.54 3.42 3.42 ### ### 0.2
2020-Aug-10 Mon ### ### ### 3.4 4.2 4.2 0.2
2020-Aug-07 Fri 3.5 ### 3.48 3.5 83,029 144,470 ### ### 0.3
2020-Aug-06 Thu ### ### 3.2 3.42 195,554 312,886 3.9 3.9 0.2
2020-Aug-05 Wed 3.77 3.77 3.75 3.76 33.1 33.1 0.3
2020-Aug-04 Tue 3.81 3.82 3.73 3.8 12,683 47,878 ### ### ###
2020-Aug-03 Mon 3.8 3.87 3.8 3.84 4,543 17,422 ### ### 0.3
2020-Jul-31 Fri 3.8 3.86 3.8 3.81 ### ### 0.3
2020-Jul-30 Thu 3.86 ### 3.83 3.88 19,722 ### ### ### 0.3
2020-Jul-29 Wed 3.88 ### 3.85 3.85 40.1 40.1 0.3
2020-Jul-28 Tue ### ### 3.85 3.87 21,873 ### 27.8 27.8 ###
2020-Jul-27 Mon 3.87 ### 3.87 ### 85.5 85.5 0.0
2020-Jul-24 Fri ### ### ### ### 8.2 8.2 0.0
2020-Jul-23 Thu ### ### ### 4 19,726 0 10.8 10.8 0.3
2020-Jul-22 Wed ### 4.2 ### 4.2 95.7 95.7 ###
2020-Jul-21 Tue 3.75 ### 3.75 3.83 ### ### ###
2020-Jul-20 Mon ### ### 3.71 3.71 9.7 9.7 ###
2020-Jul-17 Fri ### ### 3.82 3.86 6.0 6.0 0.3
2020-Jul-16 Thu ### ### ### ### 40.9 40.9 0.0
2020-Jul-15 Wed ### 4.2 ### ### 8,676 ### 61.6 61.6 0.0
2020-Jul-14 Tue ### ### ### ### 34,048 0 80.0 80.0 0.0
2020-Jul-13 Mon 4.2 4.2 ### ### 28,043 ### 28.7 28.7 0.0
2020-Jul-10 Fri ### 4.23 ### ### 18,374 ### ### ### 0.0
2020-Jul-09 Thu ### ### ### ### ### ### 0.0
2020-Jul-08 Wed ### ### ### ### 80,754 0 ### ### 0.0
2020-Jul-07 Tue ### ### 4.21 4.24 14,940 31,448 31.8 31.8 0.3
2020-Jul-06 Mon 4.4 4.4 4.28 ### ### ### 0.0
2020-Jul-03 Fri 4.45 4.45 ### ### 12,557 ### ### ### 0.0
2020-Jul-02 Thu ### 4.45 ### ### 9,470 21,070 ### ### 0.0
2020-Jul-01 Wed 4.25 4.45 4.25 ### ### ### 0.0
2020-Jun-30 Tue 4.25 ### 4.2 4.25 29,045 ### ### ### ###
2020-Jun-29 Mon ### ### 4.21 4.22 29,228 61,524 ### ### ###
2020-Jun-26 Fri ### 4.46 ### ### 22,985 51,256 21.7 21.7 0.0
2020-Jun-25 Thu 4.45 4.53 ### ### 11,274 ### ### ### 0.0
2020-Jun-24 Wed 4.72 4.72 4.47 4.49 22,681 ### 8.4 8.4 ###
2020-Jun-23 Tue 4.77 4.77 4.56 4.73 15,644 72,979 ### ### 0.3
2020-Jun-22 Mon 4.8 4.88 4.74 4.8 69.5 69.5 0.3
2020-Jun-19 Fri ### ### 4.47 ### 42,143 94,189 ### ### 0.0
2020-Jun-18 Thu ### 4.75 4.5 4.7 ### ### 0.3
2020-Jun-17 Wed 4.8 4.8 4.5 4.8 19,220 89,373 69.5 69.5 0.3
2020-Jun-16 Tue ### 4.8 4.25 4.8 97.0 97.0 0.3
2020-Jun-15 Mon 4.42 4.45 4.23 ### 19,257 83,575 50.1 50.1 0.0
2020-Jun-12 Fri 4.5 4.51 ### 4.4 53,149 119,850 ### ### 0.3
2020-Jun-11 Thu ### ### 4.58 ### 14,357 32,877 ### ### 0.0
2020-Jun-10 Wed 4.83 4.84 4.5 ### 42,678 ### 13.9 13.9 0.0
2020-Jun-09 Tue ### ### 4.7 4.83 17,829 ### 32.4 32.4 0.3
2020-Jun-05 Fri ### 5 ### ### 7,554 18,885 70.4 70.4 0.0
2020-Jun-04 Thu ### ### ### ### 38.9 38.9 0.0
2020-Jun-03 Wed ### ### 4.88 ### 12,920 31,524 72.1 72.1 0.0
2020-Jun-02 Tue 5 ### 4.8 ### 40,950 98,280 ### ### 0.0
2020-Jun-01 Mon 4.89 ### 4.8 4.83 ### ### 0.3
2020-May-29 Fri 4.87 ### 4.7 4.7 16.4 16.4 0.3
2020-May-28 Thu ### ### 4.85 4.85 12,158 29,483 15.8 15.8 ###
2020-May-27 Wed ### ### ### ### ### ### 0.0
2020-May-26 Tue ### ### ### ### 2,685 0 66.5 66.5 0.0
2020-May-25 Mon 5.2 5.29 ### ### ### ### 0.0
2020-May-22 Fri 5.25 ### ### 5.2 ### ### ###
2020-May-21 Thu ### ### ### 5.29 40,678 0 83.1 83.1 0.4
2020-May-20 Wed ### 5.5 ### ### ### ### 0.0
2020-May-19 Tue ### ### ### ### 0 0.0
2020-May-18 Mon ### ### ### ### 0 0.0
2020-May-15 Fri 5 ### 4.83 ### 23.7 23.7 0.0
2020-May-14 Thu ### ### 5 ### 22,487 ### ### ### 0.0
2020-May-13 Wed 5.4 ### ### ### 20.5 20.5 0.0
2020-May-12 Tue 5.5 ### ### 5.4 ### ### 0.4
2020-May-11 Mon ### ### ### ### 206,084 0 98.9 98.9 0.0
2020-May-08 Fri 4.56 ### 4.46 ### 44,550 99,346 ### ### 0.0
2020-May-07 Thu 4.58 4.58 4.47 4.49 20.6 20.6 ###
2020-May-06 Wed 4.4 4.59 4.4 4.58 30,653 137,785 89.2 89.2 0.3
2020-May-05 Tue 4.5 4.5 ### ### 17,320 38,970 ### ### 0.0
2020-May-04 Mon 4.46 4.51 ### 4.45 19,840 ### ### ### 0.3
2020-May-01 Fri 4.47 ### 4.47 4.51 ### ### 0.3
2020-Apr-30 Thu 4.5 ### ### 4.46 24.9 24.9 0.3
2020-Apr-29 Wed ### ### ### ### 17,449 0 7.5 7.5 0.0
2020-Apr-28 Tue ### ### ### 4.4 73.4 73.4 0.3
2020-Apr-27 Mon ### 4.55 ### 4.4 ### ### 0.3
2020-Apr-24 Fri ### ### ### ### 33,925 0 68.8 68.8 0.0
2020-Apr-23 Thu ### 4.4 ### ### 27.7 27.7 0.0
2020-Apr-22 Wed ### 4.28 4 4.28 ### ### 0.3
2020-Apr-21 Tue 4.21 4.21 ### ### 45,552 95,886 25.5 25.5 0.0
2020-Apr-20 Mon ### ### 4.25 4.25 11,973 25,442 42.0 42.0 ###
2020-Apr-17 Fri 4.42 4.5 4.25 ### 16.3 16.3 0.0
2020-Apr-16 Thu 4.58 4.58 ### ### 31,844 72,922 12.4 12.4 0.0
2020-Apr-15 Wed 4.55 4.7 4.49 ### 45,154 207,482 ### ### 0.0
2020-Apr-14 Tue ### 4.4 ### ### 77.9 77.9 0.0
2020-Apr-09 Thu ### 4.2 4 ### 70.9 70.9 0.0
2020-Apr-08 Wed 3.87 4 3.86 4 ### ### 0.3
2020-Apr-07 Tue ### 3.84 ### 3.8 ### ### ###
2020-Apr-06 Mon 3.4 3.4 3.2 3.4 98,888 ### 52.9 52.9 0.2
2020-Apr-03 Fri ### ### 3.5 3.5 289,178 ### ### ### 0.3
2020-Apr-02 Thu 3.8 3.8 3.8 3.8 0 ###
2020-Apr-01 Wed 3.8 3.8 3.8 3.8 0 ###
2020-Mar-31 Tue 3.8 3.8 3.8 3.8 0 ###
2020-Mar-30 Mon 3.8 3.8 3.8 3.8 0 ###
2020-Mar-27 Fri 3.8 3.8 3.8 3.8 0 ###
2020-Mar-26 Thu 3.8 3.8 3.8 3.8 0 ###
2020-Mar-25 Wed 3.8 3.8 3.8 3.8 0 ###
2020-Mar-24 Tue 3.8 3.8 3.8 3.8 0 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-21 17:25:30 thru 2024-05-21 17:25:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000