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 Mon 25-May-19 09:28:02 AM 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 8...

     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 .. Thursday 15th May 2025
Latest price with VOLUME for ANO .. Wednesday 14th May 2025

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 33 34 Next >>


End of day Prices (full format),

150 Days for (ANO) ADVANCE ZINCTEK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Mar-18 Thu 4.44 4.45 ### ### 53,356 ### 2.1 2.1 0.0
2021-Mar-17 Wed 4.28 4.43 4.2 ### ### ### 0.0
2021-Mar-16 Tue 4.5 4.5 ### 4.42 107,345 241,526 21.5 21.5 0.3
2021-Mar-15 Mon 4.4 4.49 4.4 4.41 49,776 221,254 ### ### ###
2021-Mar-12 Fri ### 4.5 ### ### 66,984 ### ### ### 0.0
2021-Mar-11 Thu ### ### 3.86 ### ### ### 0.0
2021-Mar-10 Wed ### ### ### ### ### ### 0.0
2021-Mar-09 Tue 3.85 ### 3.85 3.86 21,682 ### ### ### 0.3
2021-Mar-08 Mon ### ### 3.81 3.87 17,053 32,485 28.9 28.9 ###
2021-Mar-05 Fri ### ### 3.88 ### 22,477 ### 50.1 50.1 0.0
2021-Mar-04 Thu ### ### ### ### ### ### 0.0
2021-Mar-03 Wed ### ### ### ### 35.4 35.4 0.0
2021-Mar-02 Tue 3.82 ### 3.82 ### 29,222 ### 93.0 93.0 0.0
2021-Mar-01 Mon ### 4 3.81 3.81 26.8 26.8 0.3
2021-Feb-26 Fri ### ### ### 4 6,347 0 ### ### 0.3
2021-Feb-25 Thu ### ### 4 ### 75.6 75.6 0.0
2021-Feb-24 Wed 4 ### ### 4 105,181 0 73.7 73.7 0.3
2021-Feb-23 Tue ### 4 3.89 ### 32,887 ### 72.3 72.3 0.0
2021-Feb-22 Mon 3.75 3.8 3.74 3.8 ### ### ###
2021-Feb-19 Fri 3.7 3.76 ### 3.75 61,757 ### ### ### 0.3
2021-Feb-18 Thu 3.7 3.72 ### 3.71 ### ### ###
2021-Feb-17 Wed 3.72 3.72 ### 3.71 17,441 32,440 49.4 49.4 ###
2021-Feb-16 Tue 3.45 3.79 3.45 3.72 58,573 ### 96.1 96.1 0.3
2021-Feb-15 Mon ### ### 3.4 3.4 1.0 1.0 0.2
2021-Feb-12 Fri ### ### 3.88 3.88 9,454 18,340 ### ### 0.3
2021-Feb-11 Thu ### ### ### ### 31.8 31.8 0.0
2021-Feb-10 Wed ### ### ### ### 19,556 0 71.0 71.0 0.0
2021-Feb-09 Tue ### ### 3.89 ### 50,175 ### 33.7 33.7 0.0
2021-Feb-08 Mon 4 ### ### ### 26,724 0 22.2 22.2 0.0
2021-Feb-05 Fri ### ### 3.89 ### ### ### 0.0
2021-Feb-04 Thu ### ### ### ### 43,645 0 26.9 26.9 0.0
2021-Feb-03 Wed 3.81 4 3.81 ### 45,071 ### ### ### 0.0
2021-Feb-02 Tue 3.8 3.85 3.71 3.81 ### ### 0.3
2021-Feb-01 Mon ### ### ### ### 100,049 0 ### ### 0.0
2021-Jan-29 Fri ### ### ### ### ### ### 0.0
2021-Jan-28 Thu ### ### ### 4 ### ### 0.3
2021-Jan-27 Wed ### ### 4 ### ### ### 0.0
2021-Jan-25 Mon 4.28 4.4 ### ### 24,447 53,783 21.2 21.2 0.0
2021-Jan-22 Fri ### ### ### 4.29 43.9 43.9 ###
2021-Jan-21 Thu ### ### ### 4.2 ### ### ###
2021-Jan-20 Wed ### ### ### ### ### ### 0.0
2021-Jan-19 Tue ### 4 ### ### 22,381 ### ### ### 0.0
2021-Jan-18 Mon 4 4 3.7 ### 27.5 27.5 0.0
2021-Jan-15 Fri ### ### 3.72 4 10.5 10.5 0.3
2021-Jan-14 Thu ### ### ### ### 55,245 0 8.3 8.3 0.0
2021-Jan-13 Wed ### ### 4.27 ### 18,374 39,228 27.8 27.8 0.0
2021-Jan-12 Tue ### ### 4.225 4.27 8,389 17,721 39.3 39.3 ###
2021-Jan-11 Mon ### ### 4.2 ### 36.0 36.0 0.0
2021-Jan-08 Fri ### ### ### ### 9,177 0 66.6 66.6 0.0
2021-Jan-07 Thu ### ### 4.21 ### 22,871 48,143 ### ### 0.0
2021-Jan-06 Wed 4.45 4.5 ### 4.45 24,077 54,173 70.4 70.4 0.3
2021-Jan-05 Tue 4.48 4.49 ### ### 38,351 ### ### ### 0.0
2021-Jan-04 Mon 4.49 4.49 4.4 4.45 ### ### 0.3
2020-Dec-31 Thu 4.41 4.42 ### ### 7,255 ### ### ### 0.0
2020-Dec-30 Wed 4.56 4.56 ### 4.5 6,779 15,456 ### ### ###
2020-Dec-29 Tue 4.57 4.57 4.55 4.55 19,729 ### 27.4 27.4 0.3
2020-Dec-24 Thu 4.51 4.57 4.51 4.57 ### ### ###
2020-Dec-23 Wed 4.5 4.55 4.4 4.5 19,724 ### 62.2 62.2 ###
2020-Dec-22 Tue 4.4 4.49 ### 4.44 ### ### 0.3
2020-Dec-21 Mon ### ### ### ### ### ### 0.0
2020-Dec-18 Fri 4.4 4.4 ### 4.4 8,251 18,152 72.9 72.9 0.3
2020-Dec-17 Thu ### ### 4.28 4.55 67,172 143,748 ### ### 0.3
2020-Dec-16 Wed ### ### 4.27 ### ### ### 0.0
2020-Dec-15 Tue ### ### ### ### 77.6 77.6 0.0
2020-Dec-14 Mon 4.27 4.4 4.27 4.4 ### ### 0.3
2020-Dec-11 Fri ### 4.46 ### 4.4 82.2 82.2 0.3
2020-Dec-10 Thu ### ### 4.26 ### ### ### 0.0
2020-Dec-09 Wed 4.59 4.59 4.21 ### 83,822 ### 9.4 9.4 0.0
2020-Dec-08 Tue 4.8 4.8 ### ### 18.6 18.6 0.0
2020-Dec-07 Mon 4.87 4.88 4.81 4.82 ### ### 0.3
2020-Dec-04 Fri 4.85 4.89 4.84 4.87 6,656 32,381 ### ### 0.3
2020-Dec-03 Thu 4.8 4.85 4.8 4.82 29,873 ### 68.6 68.6 0.3
2020-Dec-02 Wed 4.89 4.89 4.84 4.84 31.1 31.1 0.3
2020-Dec-01 Tue ### ### 4.76 ### 12,775 ### ### ### 0.0
2020-Nov-30 Mon ### ### 4.77 ### ### ### 0.0
2020-Nov-27 Fri ### ### ### 4.83 ### ### 0.3
2020-Nov-26 Thu 4.53 ### 4.51 ### 23,853 53,788 ### ### 0.0
2020-Nov-25 Wed 4.58 4.59 4.52 4.52 ### ### 0.3
2020-Nov-24 Tue 4.4 4.58 ### 4.52 59,223 135,620 88.2 88.2 0.3
2020-Nov-23 Mon ### ### 4.26 ### 9,082 19,344 ### ### 0.0
2020-Nov-20 Fri 4.25 4.42 4.25 4.42 8,322 36,075 89.9 89.9 0.3
2020-Nov-19 Thu ### 4.25 ### 4.22 3,928 8,347 ### ### ###
2020-Nov-18 Wed 4.41 4.43 ### ### 9.1 9.1 0.0
2020-Nov-17 Tue ### 4.41 4.24 4.41 25,249 ### 78.7 78.7 ###
2020-Nov-16 Mon ### ### ### ### 75.7 75.7 0.0
2020-Nov-13 Fri ### ### 4.27 4.27 ### ### ###
2020-Nov-12 Thu ### ### ### ### 10,820 0 ### ### 0.0
2020-Nov-11 Wed 4.5 4.5 4.26 4.26 12,852 ### ### ### 0.3
2020-Nov-10 Tue 4.45 4.57 4.21 4.4 ### ### 0.3
2020-Nov-09 Mon ### 4.45 ### 4.43 90.7 90.7 ###
2020-Nov-06 Fri ### ### 4 ### ### ### 0.0
2020-Nov-05 Thu ### ### ### ### 84,641 0 87.2 87.2 0.0
2020-Nov-04 Wed ### ### ### ### 87,026 0 32.0 32.0 0.0
2020-Nov-03 Tue ### ### 3.81 ### ### ### 0.0
2020-Nov-02 Mon ### ### ### 3.85 ### ### 0.3
2020-Oct-30 Fri 3.7 3.76 ### ### 6,474 12,171 41.8 41.8 0.0
2020-Oct-29 Thu ### ### 3.57 ### ### ### 0.0
2020-Oct-28 Wed 3.58 ### 3.54 3.57 33.9 33.9 0.3
2020-Oct-27 Tue 3.7 3.78 3.51 3.51 21,943 79,982 14.0 14.0 ###
2020-Oct-26 Mon 3.74 3.8 ### 3.8 26,352 ### 86.6 86.6 ###
2020-Oct-23 Fri 3.51 3.71 3.51 3.71 ### ### ###
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


<< 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 33 34 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 2025-05-19 09:28:02 thru 2025-05-19 09:28:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000