AnteoTech Limited Historical Data - ADO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
AnteoTech Limited (ADO)
AnteoTech Limited (ADO) Historical

AnteoTech Limited (ADO)

0.019

0.001

(5.56%)

Closed January 03 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.019	0.02	0.017	1047167	0.0175246	DE
4	0.001	5.55555555556	0.018	0.02	0.016	2976552	0.01810579	DE
12	-0.002	-9.52380952381	0.021	0.037	0.016	3833562	0.02283875	DE
26	-0.0015	-7.31707317073	0.0205	0.037	0.016	2376773	0.02218692	DE
52	-0.016	-45.7142857143	0.035	0.042	0.016	2243182	0.02476134	DE
156	-0.286	-93.7704918033	0.305	0.415	0.016	3182284	0.09387827	DE
260	-0.004	-17.3913043478	0.023	0.495	0.01	3858222	0.12982235	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735794900	0.018	0.001	5.88	0.018	0.019	0.018	957254
1735617660	0.017	-0.001	-5.56	0.019	0.019	0.017	1493468
1735535700	0.018	0	0.00	0.019	0.019	0.018	953450
1735276500	0.018	0	0.00	0.019	0.019	0.018	694583
1735014060	0.018	0	0.00	0.019	0.019	0.018	275458
1734930900	0.018	0	0.00	0.018	0.018	0.018	2508361
1734671700	0.018	0	0.00	0.018	0.018	0.017	1660186
1734585300	0.018	0	0.00	0.018	0.018	0.017	1654168
1734498900	0.018	0.001	5.88	0.017	0.018	0.017	2101209
1734412500	0.017	-0.001	-5.56	0.017	0.017	0.017	8723
1734326100	0.018	0	0.00	0.018	0.018	0.017	1229237
1734066900	0.018	-0.0005	-2.70	0.018	0.018	0.016	8797077
1733980500	0.0185	0.0005	2.78	0.018	0.019	0.018	6072888
1733894100	0.018	-0.001	-5.26	0.02	0.02	0.018	2209630
1733807700	0.019	0.0005	2.70	0.019	0.019	0.0185	3601753
1733721300	0.0185	0.0005	2.78	0.018	0.019	0.018	3505584
1733462100	0.018	0.001	5.88	0.018	0.018	0.0175	12300015
1733375700	0.017	0	0.00	0.018	0.018	0.017	1535600
1733289300	0.017	-0.002	-10.53	0.019	0.019	0.017	7913518
1733202900	0.019	0.0005	2.70	0.018	0.0195	0.018	6135839
1733116500	0.0185	0	0.00	0.018	0.0185	0.018	1578772
1732857300	0.0185	0.0005	2.78	0.019	0.019	0.018	2335075
1732770900	0.018	-0.002	-10.00	0.02	0.02	0.018	3773672
1732684500	0.02	0.0005	2.56	0.02	0.02	0.019	3208659
1732598100	0.0195	-0.0005	-2.50	0.019	0.02	0.019	5076527
1732511700	0.02	0	0.00	0.02	0.02	0.019	4402645
1732252500	0.02	0	0.00	0.02	0.02	0.019	5195454
1732166100	0.02	0	0.00	0.02	0.02	0.019	3887906
1732079700	0.02	-0.001	-4.76	0.021	0.021	0.02	3293646
1731993300	0.021	-0.001	-4.55	0.021	0.022	0.021	3987124
1731906900	0.022	0.001	4.76	0.021	0.022	0.021	1752236
1731647700	0.021	0	0.00	0.022	0.023	0.021	349870
1731561300	0.021	-0.0005	-2.33	0.021	0.022	0.021	3736336
1731474900	0.0214999	-0.0055	-20.37	0.021	0.022	0.021	6599024
1731388500	0.027	0	0.00	0.027	0.027	0.027	0
1731302100	0.027	0	0.00	0.027	0.027	0.027	0
1731042900	0.027	0.0005	1.89	0.027	0.029	0.027	634190
1730956500	0.0265	0.0005	1.92	0.027	0.027	0.026	448423
1730870100	0.026	-0.001	-3.70	0.027	0.027	0.026	1130108
1730783700	0.027	0.001	3.85	0.028	0.028	0.027	309551
1730697300	0.026	0	0.00	0.027	0.027	0.026	541698
1730438100	0.026	0	0.00	0.026	0.026	0.025	731630
1730351700	0.026	0	0.00	0.026	0.026	0.025	1322874
1730265300	0.026	-0.001	-3.70	0.027	0.027	0.025	2816051
1730178900	0.027	0.002	8.00	0.027	0.027	0.026	4806660
1730092500	0.025	-0.001	-3.85	0.027	0.027	0.025	1990220
1729833300	0.026	-0.001	-3.70	0.027	0.027	0.026	1135671
1729746900	0.027	0.001	3.85	0.026	0.027	0.025	1247278
1729660500	0.026	-0.001	-3.70	0.027	0.027	0.025	495519
1729574100	0.027	0.001	3.85	0.027	0.027	0.026	3804374
1729487700	0.026	-0.004	-13.33	0.03	0.03	0.026	7543910
1729228500	0.03	0.005	20.00	0.031	0.037	0.029	44196716
1729142100	0.025	0	0.00	0.025	0.025	0.025	0
1729055700	0.025	0	0.00	0.025	0.025	0.025	0
1728969300	0.025	0.005	25.00	0.02	0.029	0.02	14207918
1728882900	0.02	0	0.00	0.02	0.02	0.02	604565
1728623700	0.02	-0.001	-4.76	0.021	0.021	0.02	195936
1728537300	0.021	0	0.00	0.021	0.021	0.021	1187823
1728450900	0.021	0	0.00	0.021	0.021	0.021	435000
1728364500	0.021	0	0.00	0.021	0.021	0.021	1340365
1728278100	0.021	-0.0005	-2.33	0.021	0.022	0.021	1020732
1728022500	0.0214999	-0.0005	-2.27	0.022	0.022	0.021	964675
1727936100	0.022	0	0.00	0.021	0.022	0.021	381736

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions