Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 21-Jan-25 06:36:21 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced 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

(ADN) ANDROMEDA METALS LIMITED home page...

     Prev Section TOC    Company Info for ADN    Fundamental Next Section
Listing Code ADN
Listing Name ANDROMEDA METALS LIMITED
GICS Sector Materials
Company Listing ASX listed company as at Sat Jan 23 12:05:02 AEDT 2021
ISIN Name ADELAIDE RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ADN0


Maximum Price date available .. Friday 22nd January 2021
Latest price with VOLUME for ADN .. Friday 22nd January 2021

ADN is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Jan 23 12:05:02 AEDT 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company ADN
DATE ### ### ### 2020-09-29 ###
SHARE PRICE 0.275 0.27 ### 0.175 0.049
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### 0.185 0.185 0.082
52Week Low ### ### ### ### ###

     Prev Section Fundamental    News for ADN    Options Next Section

Score Company ADN for Ownership
CtrLinksDateNewsScore
1 an >2021-01-21  2021-01-21 21:05 GMT, Price
Closed at $0.285 		1
Price range $0.005 -> $0.72, for Dates 1996-Sep-17 Tue -> 2021-Jan-21 Thu
 
2< an 2016-12-28  2019-06-10 14:25 GMT, Name change
Change of Name only 		0
Adelaide Resources Limited... New Code (ADN) Andromeda Metals Limited
 

     Prev Section News    Options owned by ADN    Warrants Next Section
No OPTIONS for company (ADN) ANDROMEDA METALS LIMITED.
     Prev Section Options    Warrants owned by ADN    Charting Next Section
No Warrants for company (ADN) ANDROMEDA METALS LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (ADN) ANDROMEDA METALS LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 0.72 ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for ADN

     Prev Section Weekly    Format Enhanced Daily Prices for ADN    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (ADN) ANDROMEDA METALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.002
2021-Jan-22 Fri 0.285 0.29 0.275 0.275 3,733,885 1,054,822 ### 16.8 -137.5
2021-Jan-21 Thu 0.28 0.285 0.275 0.285 824,023 230,726 1.8 ### -142.5
2021-Jan-20 Wed 0.275 0.28 ### 0.275 ### ### ### ### -137.5
2021-Jan-19 Tue ### 0.2875 ### 0.275 3,528,142 974,649 3.8 ### -137.5
2021-Jan-18 Mon 0.28 0.28 0.26 ### ### ### -5.4 11.7 -132.5
2021-Jan-15 Fri 0.29 ### 0.275 0.28 ### ### -3.4 10.4 -140.0
2021-Jan-14 Thu ### ### 0.29 0.29 ### ### ### 7.1 -145.0
2021-Jan-13 Wed ### ### ### ### 2,910,426 873,127 ### ### -152.5
2021-Jan-12 Tue ### ### 0.285 ### ### 738,728 ### 28.2 -147.5
2021-Jan-11 Mon ### ### 0.29 0.29 ### ### ### 15.3 -145.0
2021-Jan-08 Fri ### ### ### ### ### ### ### ### -152.5
2021-Jan-07 Thu ### ### ### ### ### 1,055,026 ### 7.2 -147.5
2021-Jan-06 Wed ### ### 0.29 ### ### 1,634,781 ### ### -155.0
2021-Jan-05 Tue ### ### 0.29 ### 4,090,478 ### ### 75.2 -152.5
2021-Jan-04 Mon 0.275 ### 0.275 ### 6,692,777 ### ### 96.0 -152.5
2020-Dec-31 Thu 0.28 0.285 0.275 0.275 ### ### -1.8 21.6 -137.5
2020-Dec-30 Wed 0.285 0.285 0.275 0.275 ### 494,480 ### 11.4 -137.5
2020-Dec-29 Tue 0.275 0.285 0.275 0.285 2,212,058 619,376 ### 86.1 -142.5
2020-Dec-24 Thu 0.29 0.29 0.27 0.27 1,991,283 557,559 ### ### ###
2020-Dec-23 Wed ### ### 0.28 0.29 4,771,483 ### ### ### -145.0
2020-Dec-22 Tue 0.27 0.29 ### 0.275 4,098,144 ### 1.9 ### -137.5
2020-Dec-21 Mon 0.275 0.275 0.26 ### 1,436,523 ### ### ### -132.5
2020-Dec-18 Fri 0.255 0.28 0.255 0.27 ### 852,740 5.9 ### ###
2020-Dec-17 Thu 0.255 0.26 0.25 0.25 2,221,723 ### ### 24.4 -125.0
2020-Dec-16 Wed ### 0.27 0.25 0.255 ### ### -3.8 ### -127.5
2020-Dec-15 Tue 0.27 0.27 0.26 ### 2,006,283 ### -1.9 ### -132.5
2020-Dec-14 Mon 0.275 0.28 0.2575 0.27 4,268,357 1,147,120 ### 29.9 ###
2020-Dec-11 Fri 0.285 0.29 0.27 0.275 ### ### ### 10.5 -137.5
2020-Dec-10 Thu 0.255 0.29 0.25 0.29 ### 2,402,081 13.7 ### -145.0
2020-Dec-09 Wed 0.26 0.26 0.25 0.25 2,960,972 755,047 -3.8 ### -125.0
2020-Dec-08 Tue 0.25 0.26 0.245 0.25 ### 2,565,629 ### 67.8 -125.0
2020-Dec-07 Mon 0.24 0.24 0.24 0.24 0 -120.0
2020-Dec-04 Fri 0.24 0.24 0.24 0.24 0 -120.0
2020-Dec-03 Thu ### ### 0.24 0.24 10,170,726 ### ### ### -120.0
2020-Dec-02 Wed 0.26 ### 0.255 ### ### ### 1.9 ### -132.5
2020-Dec-01 Tue 0.255 0.28 0.245 0.255 ### ### ### ### -127.5
2020-Nov-30 Mon 0.26 ### 0.245 0.255 ### ### -1.9 ### -127.5
2020-Nov-27 Fri 0.285 0.285 ### 0.27 10,053,843 ### ### 6.4 ###
2020-Nov-26 Thu ### 0.325 0.285 ### ### 3,860,374 -6.3 ### -147.5
2020-Nov-25 Wed ### ### 0.285 0.29 ### ### ### 6.0 -145.0
2020-Nov-24 Tue ### 0.345 ### ### ### 6,818,487 -6.0 ### -157.5
2020-Nov-23 Mon ### ### ### ### ### ### ### ### -167.5
2020-Nov-20 Fri ### ### ### ### ### 4,243,740 ### ### ###
2020-Nov-19 Thu ### 0.345 ### ### 29,141,142 ### ### ### ###
2020-Nov-18 Wed 0.28 ### 0.275 0.29 12,020,872 ### 3.6 90.9 -145.0
2020-Nov-17 Tue 0.27 ### 0.26 0.275 25,164,080 7,045,942 1.9 77.5 -137.5
2020-Nov-16 Mon 0.245 0.27 0.245 0.2575 8,552,026 2,202,146 ### 97.9 -128.8
2020-Nov-13 Fri ### 0.24 ### 0.24 23,833,046 5,183,687 23.1 ### -120.0
2020-Nov-12 Thu ### 0.2 0.185 ### 8,627,925 1,660,875 ### 87.7 -97.5
2020-Nov-11 Wed ### ### 0.175 0.175 13,322,951 2,464,745 ### ### -87.5
2020-Nov-10 Tue ### ### 0.185 0.185 ### 829,684 ### 31.4 -92.5
2020-Nov-09 Mon ### 0.2 0.185 0.185 ### ### -5.1 5.2 -92.5
2020-Nov-06 Fri ### ### 0.185 ### 14,780,646 2,882,225 ### 63.5 -97.5
2020-Nov-05 Thu ### ### ### 0.185 ### ### 12.1 98.9 -92.5
2020-Nov-04 Wed ### ### ### ### ### ### ### 13.8 -80.0
2020-Nov-03 Tue ### ### ### ### ### 459,122 ### ### -80.0
2020-Nov-02 Mon ### ### 0.155 ### ### 1,042,049 ### 30.2 -80.0
2020-Oct-30 Fri ### ### ### ### ### 1,164,546 ### 77.4 -80.0
2020-Oct-29 Thu 0.155 ### ### ### ### ### 3.2 ### -80.0
2020-Oct-28 Wed 0.155 ### ### ### 17,924,585 ### 9.7 ### -85.0
2020-Oct-27 Tue 0.145 ### ### ### 5,774,771 ### -3.4 ### -70.0
2020-Oct-26 Mon ### ### ### 0.145 10,985,471 1,647,820 3.6 ### -72.5
2020-Oct-23 Fri ### 0.145 ### ### 5,412,378 ### ### 70.2 -70.0
2020-Oct-22 Thu ### ### ### ### ### ### 3.8 90.7 -67.5
2020-Oct-21 Wed ### 0.145 ### ### 8,565,149 ### -7.1 5.9 ###
2020-Oct-20 Tue ### 0.145 ### ### ### ### ### ### -70.0
2020-Oct-19 Mon ### ### ### ### ### 1,014,622 -7.1 ### ###
2020-Oct-16 Fri ### 0.145 ### ### 8,253,125 ### ### 88.7 -70.0
2020-Oct-15 Thu 0.145 0.145 ### ### ### ### ### ### -67.5
2020-Oct-14 Wed ### ### ### 0.145 ### ### ### ### -72.5
2020-Oct-13 Tue 0.155 ### 0.145 ### 6,005,450 ### -3.2 17.2 -75.0
2020-Oct-12 Mon ### ### ### ### ### 458,743 ### ### -75.0
2020-Oct-09 Fri 0.155 0.155 0.145 ### ### 1,251,376 -3.2 10.0 -75.0
2020-Oct-08 Thu ### ### ### 0.155 9,672,725 1,523,454 ### ### -77.5
2020-Oct-07 Wed ### 0.175 0.155 ### 13,680,680 ### -5.9 4.4 -80.0
2020-Oct-06 Tue 0.155 ### 0.155 ### ### 1,323,676 6.5 ### -82.5
2020-Oct-05 Mon 0.155 ### ### 0.155 ### ### ### 56.3 -77.5
2020-Oct-02 Fri ### ### 0.145 0.145 12,048,757 1,867,557 ### 31.4 -72.5
2020-Oct-01 Thu ### ### 0.145 0.155 11,043,171 ### -3.1 13.6 -77.5
2020-Sep-30 Wed ### ### ### ### ### 1,793,520 ### ### -80.0
2020-Sep-29 Tue ### 0.185 ### ### ### ### ### 1.8 -80.0
2020-Sep-28 Mon 0.175 ### ### 0.175 ### 6,151,654 ### ### -87.5
2020-Sep-25 Fri ### 0.155 ### 0.155 ### ### ### 99.4 -77.5
2020-Sep-24 Thu ### 0.125 ### ### 11,286,084 ### ### 71.3 ###
2020-Sep-23 Wed ### ### ### ### 24,974,757 ### ### ### ###
2020-Sep-22 Tue ### ### ### ### 6,737,851 680,522 ### ### -50.0
2020-Sep-21 Mon ### ### ### ### 10,277,573 1,027,757 ### ### -50.0
2020-Sep-18 Fri ### ### ### ### ### 794,923 3.2 82.9 -49.0
2020-Sep-17 Thu ### ### ### ### 16,215,076 ### -7.1 ### -46.0
2020-Sep-16 Wed ### ### ### ### 28,555,086 ### ### 15.2 -48.5
2020-Sep-15 Tue ### ### ### ### ### 3,354,175 21.3 99.2 -48.5
2020-Sep-14 Mon ### 0.077 ### 0.077 21,184,821 ### ### 96.6 -38.5
2020-Sep-11 Fri ### 0.076 ### 0.071 29,127,571 2,097,185 ### ### -35.5
2020-Sep-10 Thu ### ### ### ### ### ### ### ### -33.5
2020-Sep-09 Wed ### ### 0.057 ### 8,963,474 ### ### 68.4 ###
2020-Sep-08 Tue 0.053 ### 0.051 0.059 25,395,422 ### 11.3 ### -29.5
2020-Sep-07 Mon 0.049 0.052 0.048 0.052 ### ### 6.1 ### -26.0
2020-Sep-04 Fri 0.049 0.049 0.047 0.049 ### ### ### 65.8 -24.5
2020-Sep-03 Thu 0.046 0.051 0.046 ### ### ### ### ### -25.0
2020-Sep-02 Wed 0.046 0.048 0.045 0.046 ### ### ### 64.0 -23.0
2020-Sep-01 Tue 0.047 0.047 0.045 0.045 ### 67,385 -4.3 ### -22.5
2020-Aug-31 Mon 0.046 0.047 0.045 0.047 3,901,942 179,489 2.2 ### -23.5
2020-Aug-28 Fri 0.045 0.046 0.044 0.046 ### ### 2.2 ### -23.0
2020-Aug-27 Thu 0.046 0.046 0.045 0.045 ### ### -2.2 ### -22.5
2020-Aug-26 Wed 0.047 0.047 0.044 0.045 9,190,157 418,152 -4.3 15.2 -22.5
2020-Aug-25 Tue 0.048 0.048 0.046 0.047 5,600,821 ### -2.1 ### -23.5
2020-Aug-24 Mon 0.048 0.049 0.047 0.047 ### ### -2.1 ### -23.5
2020-Aug-21 Fri 0.047 0.049 0.047 0.048 4,659,456 223,653 2.1 77.6 -24.0
2020-Aug-20 Thu 0.049 0.049 0.047 0.048 ### ### -2.0 ### -24.0
2020-Aug-19 Wed 0.049 0.049 0.048 0.049 6,512,254 315,844 ### ### -24.5
2020-Aug-18 Tue 0.049 ### 0.048 0.049 4,815,329 235,951 ### ### -24.5
2020-Aug-17 Mon 0.049 ### 0.048 0.048 1,929,678 94,554 -2.0 18.4 -24.0
2020-Aug-14 Fri 0.051 0.051 0.049 ### ### 119,785 ### ### -25.0
2020-Aug-13 Thu ### 0.051 0.049 0.051 ### 149,741 ### 79.8 -25.5
2020-Aug-12 Wed 0.051 0.051 0.049 ### ### 351,828 ### ### -25.0
2020-Aug-11 Tue 0.054 0.055 0.051 0.051 7,306,671 387,253 -5.6 ### -25.5
2020-Aug-10 Mon 0.049 0.054 0.049 0.054 12,808,121 ### ### 95.3 -27.0
2020-Aug-07 Fri 0.047 0.048 0.047 0.048 2,096,378 99,577 2.1 ### -24.0
2020-Aug-06 Thu 0.048 0.048 0.047 0.047 ### 111,782 -2.1 ### -23.5
2020-Aug-05 Wed 0.048 0.049 0.047 0.047 1,888,747 90,659 -2.1 ### -23.5
     Prev Section Enhanced    Basic Format Daily Prices for ADN    Bottom Next Section
Basic Prices for ADN
     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 2021-01-25 06:36:21 thru 2021-01-25 06:36:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000