Advance ZincTek Limited (ASX:ANO)
Australia · Delayed Price · Currency is AUD 0.9500
0.00 (0.00%)
At close: Mar 24, 2026
Advance ZincTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 1.06% | 2,909 |
| Mar 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.59% | 1 |
| Feb 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | - | 331 |
| Feb 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 6.56% | 5,156 |
| Jan 29, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | - | 106 |
| Jan 28, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | - | 11,662 |
| Jan 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | -0.54% | 5,171 |
| Jan 22, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | - | 104 |
| Jan 21, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | 0.55% | 4,000 |
| Jan 9, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.90 | -2.66% | 4,585 |
| Jan 7, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -0.53% | 142 |
| Jan 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 1.61% | 675 |
| Jan 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -2.11% | 278 |
| Dec 31, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | - | 517 |
| Dec 30, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.93 | 3.26% | 4,545 |
| Dec 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | - | 111 |
| Dec 24, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.90 | 0.55% | 9,733 |
| Dec 23, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | -8.50% | 1,620 |
| Dec 19, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 0.98 | 0.50% | 5,972 |
| Dec 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | 0.51% | 5,000 |
| Dec 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -1.00% | 919 |
| Dec 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -15.61% | 10,000 |
| Dec 8, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | -0.84% | 419 |
| Dec 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | - | 675 |
| Dec 4, 2025 | 1.12 | 1.20 | 1.12 | 1.20 | 1.17 | - | 103,906 |
| Nov 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | -0.42% | 75,000 |
| Nov 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | 0.42% | 1,999 |
| Nov 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | -4.40% | 9 |
| Nov 5, 2025 | 1.10 | 1.25 | 1.10 | 1.25 | 1.22 | 1.21% | 13,199 |
| Oct 27, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | 2.92% | 805 |
| Oct 24, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.18 | -2.83% | 1,100 |
| Oct 23, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | 17.62% | 1,963 |
| Oct 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | 10.53% | 284 |
| Oct 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | - | 9,999 |
| Oct 16, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.93 | - | 15,000 |
| Oct 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | - | 15,844 |
| Oct 14, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.93 | - | 16,595 |
| Oct 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | - | 1,269 |
| Oct 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | -1.55% | 2,538 |
| Oct 9, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.95 | 8.43% | 9,835 |
| Oct 8, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.87 | - | 105 |
| Oct 6, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.87 | -0.56% | 1,817 |
| Oct 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | 2.87% | 19 |
| Sep 30, 2025 | 0.87 | 0.87 | 0.85 | 0.87 | 0.85 | -13.00% | 11,330 |