Advance ZincTek Limited ANO

ASX · Australia · Process Industries

AUD 0.62500.00 (0.00%)

Market closed· Sep 29, 2026, 12:28 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.63	0.00%	AUD 0.63	AUD 0.63	AUD 0.63	0
2026-09-30	AUD 0.63	0.00%	AUD 0.63	AUD 0.63	AUD 0.63	0
2026-09-29	AUD 0.63	-6.72%	AUD 0.67	AUD 0.67	AUD 0.63	1.00K
2026-09-28	AUD 0.67	0.00%	AUD 0.67	AUD 0.67	AUD 0.67	2.32K
2026-09-25	AUD 0.67	0.00%	AUD 0.67	AUD 0.67	AUD 0.67	0
2026-09-24	AUD 0.67	0.00%	AUD 0.67	AUD 0.67	AUD 0.67	0
2026-09-23	AUD 0.67	0.00%	AUD 0.67	AUD 0.67	AUD 0.67	0
2026-09-22	AUD 0.67	0.00%	AUD 0.67	AUD 0.67	AUD 0.67	0
2026-09-21	AUD 0.67	0.00%	AUD 0.67	AUD 0.67	AUD 0.67	0
2026-09-18	AUD 0.67	-4.29%	AUD 0.68	AUD 0.68	AUD 0.67	2.80K
2026-09-17	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	0
2026-09-16	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	663
2026-09-15	AUD 0.70	-2.78%	AUD 0.70	AUD 0.70	AUD 0.70	66
2026-09-14	AUD 0.72	0.00%	AUD 0.72	AUD 0.72	AUD 0.72	813
2026-09-11	AUD 0.72	-4.64%	AUD 0.72	AUD 0.72	AUD 0.72	2.19K
2026-09-10	AUD 0.75	0.00%	AUD 0.75	AUD 0.75	AUD 0.75	0
2026-09-09	AUD 0.75	+4.86%	AUD 0.75	AUD 0.75	AUD 0.75	99
2026-09-08	AUD 0.72	0.00%	AUD 0.72	AUD 0.72	AUD 0.72	0
2026-09-07	AUD 0.72	+1.41%	AUD 0.72	AUD 0.72	AUD 0.72	100
2026-09-04	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-09-03	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-09-02	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-09-01	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-31	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-28	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-27	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-26	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-25	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-24	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-21	AUD 0.71	-0.70%	AUD 0.71	AUD 0.71	AUD 0.71	3.00K
2026-08-20	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-19	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-18	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-17	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-14	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-13	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-12	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-11	AUD 0.71	-7.74%	AUD 0.71	AUD 0.71	AUD 0.71	309
2026-08-10	AUD 0.77	-3.73%	AUD 0.77	AUD 0.77	AUD 0.77	158
2026-08-07	AUD 0.81	0.00%	AUD 0.81	AUD 0.81	AUD 0.81	0
2026-08-06	AUD 0.81	0.00%	AUD 0.81	AUD 0.81	AUD 0.81	0
2026-08-05	AUD 0.81	+0.62%	AUD 0.81	AUD 0.81	AUD 0.81	1.08K
2026-08-04	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	0
2026-08-03	AUD 0.80	0.00%	AUD 0.81	AUD 0.81	AUD 0.80	67.99K
2026-07-31	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	0
2026-07-30	AUD 0.80	-0.62%	AUD 0.80	AUD 0.80	AUD 0.80	3.83K
2026-07-29	AUD 0.81	-1.83%	AUD 0.81	AUD 0.81	AUD 0.81	322
2026-07-28	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-27	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	250
2026-07-24	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-23	AUD 0.82	+2.50%	AUD 0.82	AUD 0.82	AUD 0.82	420
2026-07-22	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	0
2026-07-21	AUD 0.80	-3.03%	AUD 0.80	AUD 0.80	AUD 0.80	330
2026-07-20	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-17	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-16	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-15	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-14	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-13	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-10	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-09	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-08	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	1
2026-07-07	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-06	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-03	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-02	AUD 0.82	+3.12%	AUD 0.82	AUD 0.82	AUD 0.82	1.76K
2026-07-01	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	0
2026-06-30	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	5.22K
2026-06-29	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	3.89K
2026-06-26	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	10.64K
2026-06-25	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	0
2026-06-24	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	0
2026-06-23	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	0
2026-06-22	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	20.59K
2026-06-19	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	130
2026-06-18	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	49.81K
2026-06-17	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	11.47K
2026-06-16	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	0
2026-06-15	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	0
2026-06-12	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	3.00K
2026-06-11	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	925
2026-06-10	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	2.20K
2026-06-09	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	1.00K
2026-06-05	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	17.27K
2026-06-04	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	60.79K
2026-06-03	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	238
2026-06-02	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	114
2026-06-01	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	1.46K
2026-05-29	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	13.00K
2026-05-28	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	65

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.63	0.00%	AUD 0.63	AUD 0.63	AUD 0.63	0
2026-09-30	AUD 0.63	0.00%	AUD 0.63	AUD 0.63	AUD 0.63	0
2026-09-29	AUD 0.63	-6.72%	AUD 0.67	AUD 0.67	AUD 0.63	1.00K
2026-09-28	AUD 0.67	0.00%	AUD 0.67	AUD 0.67	AUD 0.67	2.32K
2026-09-25	AUD 0.67	0.00%	AUD 0.67	AUD 0.67	AUD 0.67	0
2026-09-24	AUD 0.67	0.00%	AUD 0.67	AUD 0.67	AUD 0.67	0
2026-09-23	AUD 0.67	0.00%	AUD 0.67	AUD 0.67	AUD 0.67	0
2026-09-22	AUD 0.67	0.00%	AUD 0.67	AUD 0.67	AUD 0.67	0
2026-09-21	AUD 0.67	0.00%	AUD 0.67	AUD 0.67	AUD 0.67	0
2026-09-18	AUD 0.67	-4.29%	AUD 0.68	AUD 0.68	AUD 0.67	2.80K
2026-09-17	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	0
2026-09-16	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	663
2026-09-15	AUD 0.70	-2.78%	AUD 0.70	AUD 0.70	AUD 0.70	66
2026-09-14	AUD 0.72	0.00%	AUD 0.72	AUD 0.72	AUD 0.72	813
2026-09-11	AUD 0.72	-4.64%	AUD 0.72	AUD 0.72	AUD 0.72	2.19K
2026-09-10	AUD 0.75	0.00%	AUD 0.75	AUD 0.75	AUD 0.75	0
2026-09-09	AUD 0.75	+4.86%	AUD 0.75	AUD 0.75	AUD 0.75	99
2026-09-08	AUD 0.72	0.00%	AUD 0.72	AUD 0.72	AUD 0.72	0
2026-09-07	AUD 0.72	+1.41%	AUD 0.72	AUD 0.72	AUD 0.72	100
2026-09-04	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-09-03	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-09-02	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-09-01	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-31	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-28	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-27	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-26	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-25	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-24	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-21	AUD 0.71	-0.70%	AUD 0.71	AUD 0.71	AUD 0.71	3.00K
2026-08-20	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-19	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-18	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-17	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-14	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-13	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-12	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	0
2026-08-11	AUD 0.71	-7.74%	AUD 0.71	AUD 0.71	AUD 0.71	309
2026-08-10	AUD 0.77	-3.73%	AUD 0.77	AUD 0.77	AUD 0.77	158
2026-08-07	AUD 0.81	0.00%	AUD 0.81	AUD 0.81	AUD 0.81	0
2026-08-06	AUD 0.81	0.00%	AUD 0.81	AUD 0.81	AUD 0.81	0
2026-08-05	AUD 0.81	+0.62%	AUD 0.81	AUD 0.81	AUD 0.81	1.08K
2026-08-04	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	0
2026-08-03	AUD 0.80	0.00%	AUD 0.81	AUD 0.81	AUD 0.80	67.99K
2026-07-31	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	0
2026-07-30	AUD 0.80	-0.62%	AUD 0.80	AUD 0.80	AUD 0.80	3.83K
2026-07-29	AUD 0.81	-1.83%	AUD 0.81	AUD 0.81	AUD 0.81	322
2026-07-28	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-27	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	250
2026-07-24	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-23	AUD 0.82	+2.50%	AUD 0.82	AUD 0.82	AUD 0.82	420
2026-07-22	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	0
2026-07-21	AUD 0.80	-3.03%	AUD 0.80	AUD 0.80	AUD 0.80	330
2026-07-20	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-17	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-16	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-15	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-14	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-13	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-10	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-09	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-08	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	1
2026-07-07	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-06	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-03	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-02	AUD 0.82	+3.12%	AUD 0.82	AUD 0.82	AUD 0.82	1.76K
2026-07-01	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	0
2026-06-30	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	5.22K
2026-06-29	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	3.89K
2026-06-26	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	10.64K
2026-06-25	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	0
2026-06-24	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	0
2026-06-23	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	0
2026-06-22	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	20.59K
2026-06-19	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	130
2026-06-18	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	49.81K
2026-06-17	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	11.47K
2026-06-16	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	0
2026-06-15	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	0
2026-06-12	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	3.00K
2026-06-11	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	925
2026-06-10	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	2.20K
2026-06-09	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	1.00K
2026-06-05	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	17.27K
2026-06-04	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	60.79K
2026-06-03	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	238
2026-06-02	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	114
2026-06-01	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	1.46K
2026-05-29	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	13.00K
2026-05-28	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	65