ASX · ADO · stock
AnteoTech Limited (ADO) stock price history
Every ASX trading session of AnteoTech Limited from Apr 6, 2000 to Sep 28, 2026: 6,735 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADO adjusted close, 2000 to 2026
- A$5.69
- All time high, 2001
- A$0.0490
- 52 week high, A$0.0100 low
- 6,735
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ADO key facts
- AnteoTech Limited (ADO) closed at A$0.0160 on Sep 28, 2026 on ASX.
- ADO's all time high close is A$5.69, set on Jul 20, 2001; its all time low close is A$0.0041 on Feb 23, 2009.
- ADO's 52 week range is A$0.0100 to A$0.0490.
- ADO returned -27.3% over the year to Sep 28, 2026 and -94.1% over five years.
- Over ten years ADO returned -68%, -10.7% a year compounded.
- ADO's deepest drawdown was -99.9% from Jul 20, 2001 to Feb 23, 2009.
- DataCedar holds 6,735 daily sessions of ADO history from Apr 6, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ADO price chart, 2000 to 2026
ADO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.8% |
| 3 months | -38.5% |
| 6 months | +33.3% |
| Year to date | -27.3% |
| 1 year | -27.3% |
| 3 years | -38.5% |
| 5 years | -94.1% |
| 10 years | -67.7% |
| Since Apr 6, 2000 | -99.4% |
| Compound annual growth, 26.5 years | -17.3% |
ADO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$5.69 on Jul 20, 2001
- All time low close
- A$0.0041 on Feb 23, 2009
- 52 week high
- A$0.0490 on May 26, 2026
- 52 week low
- A$0.0100 on Mar 18, 2026
- Deepest drawdown
- -99.9% from Jul 20, 2001 to Feb 23, 2009, not yet recovered
- Best single session
- +352.6% on Jan 13, 2010
- Worst single session
- -52.9% on Jan 5, 2009
- Volatility, 1 year annualised
- 122.6%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2010, +1,317%
- Worst calendar year
- 2022, -81%
ADO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 6, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0220 | A$0.0490 | A$0.0100 | A$0.0160 | -27.3% | 1.7B | 188 |
| 2025 | A$0.0180 | A$0.0280 | A$0.0070 | A$0.0220 | +29.4% | 626.7M | 253 |
| 2024 | A$0.0350 | A$0.0420 | A$0.0160 | A$0.0170 | -52.8% | 555.9M | 254 |
| 2023 | A$0.0570 | A$0.0590 | A$0.0240 | A$0.0360 | -36.8% | 415M | 252 |
| 2022 | A$0.3050 | A$0.4150 | A$0.0440 | A$0.0570 | -81.3% | 1.4B | 251 |
| 2021 | A$0.1050 | A$0.4950 | A$0.1000 | A$0.3050 | +190.5% | 1.4B | 254 |
| 2020 | A$0.0225 | A$0.1400 | A$0.0100 | A$0.1050 | +387.4% | 1B | 255 |
| 2019 | A$0.0159 | A$0.0235 | A$0.0117 | A$0.0215 | +35.4% | 430.3M | 253 |
| 2018 | A$0.0159 | A$0.0225 | A$0.0094 | A$0.0159 | +6.3% | 541.8M | 253 |
| 2017 | A$0.0384 | A$0.0477 | A$0.0075 | A$0.0150 | -61.0% | 746.1M | 252 |
| 2016 | A$0.0720 | A$0.0982 | A$0.0346 | A$0.0384 | -50.0% | 383.9M | 253 |
| 2015 | A$0.1112 | A$0.1204 | A$0.0639 | A$0.0767 | -31.0% | 330.8M | 255 |
| 2014 | A$0.1482 | A$0.2640 | A$0.0973 | A$0.1112 | -25.0% | 752.2M | 253 |
| 2013 | A$0.0584 | A$0.1899 | A$0.0435 | A$0.1482 | +154.0% | 646.2M | 253 |
| 2012 | A$0.0676 | A$0.0862 | A$0.0472 | A$0.0584 | -14.9% | 380.2M | 253 |
| 2011 | A$0.0797 | A$0.0973 | A$0.0500 | A$0.0686 | -12.9% | 2.1B | 248 |
| 2010 | A$0.0065 | A$0.0973 | A$0.0056 | A$0.0787 | +1,317% | 3.8B | 253 |
| 2009 | A$0.0115 | A$0.0157 | A$0.0041 | A$0.0056 | -51.7% | 133.1M | 254 |
| 2008 | A$0.0305 | A$0.0339 | A$0.0115 | A$0.0115 | -62.2% | 17M | 254 |
| 2007 | A$0.0807 | A$0.1320 | A$0.0248 | A$0.0305 | -62.2% | 11.8M | 253 |
| 2006 | A$0.1862 | A$0.2031 | A$0.0542 | A$0.0807 | -60.3% | 5M | 252 |
| 2005 | A$0.1625 | A$0.2370 | A$0.0807 | A$0.2031 | +30.4% | 3.5M | 252 |
| 2004 | A$0.4965 | A$0.5958 | A$0.1490 | A$0.1557 | -68.6% | 2M | 261 |
| 2003 | A$0.7448 | A$1.02 | A$0.2166 | A$0.4965 | -20.0% | 2.8M | 261 |
| 2002 | A$3.18 | A$3.22 | A$0.5348 | A$0.6206 | -80.9% | 2.7M | 261 |
| 2001 | A$4.13 | A$6.09 | A$2.64 | A$3.25 | -18.6% | 3.7M | 261 |
| 2000 | A$2.47 | A$5.96 | A$1.52 | A$3.99 | n/a | 4.4M | 193 |
ADO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0160 | -15.8% |
| August 2026 | A$0.0190 | -5.0% |
| July 2026 | A$0.0200 | -28.6% |
| June 2026 | A$0.0280 | -26.3% |
| May 2026 | A$0.0380 | +280.0% |
| April 2026 | A$0.0100 | -9.1% |
| March 2026 | A$0.0110 | -8.3% |
| February 2026 | A$0.0120 | -20.0% |
| January 2026 | A$0.0150 | -31.8% |
| December 2025 | A$0.0220 | +22.2% |
| November 2025 | A$0.0180 | +12.5% |
| October 2025 | A$0.0160 | -27.3% |
About the ADO data
Daily bars. 6,735 sessions from Apr 6, 2000 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 6, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ADO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ADO share price history
