Various chartings for (ADT) ADRIATIC METALS PLC:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 178
| 11,521,671
| ### | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for ADT
|
Weekly    Format Enhanced Daily Prices for ADT    Basic |
End of day Prices (Enhanced format), last 120 Days for (ADT) ADRIATIC METALS PLC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.27 |
2024-Mar-18 Mon
| ###
| 3.76
| ###
| 3.76
| ###
| 419,454
| ###
| 88.4
| -13.9 |
2024-Mar-15 Fri
| 3.72
| 3.75
| ###
| ###
| ###
| 1,993,470
| -1.9
| 19.9
| -13.5 |
2024-Mar-14 Thu
| 3.58
| 3.85
| 3.58
| 3.82
| 661,552
| ###
| ###
| 94.5
| -14.1 |
2024-Mar-13 Wed
| 3.58
| ###
| 3.52
| ###
| 94,085
| ###
| ###
| ###
| ### |
2024-Mar-12 Tue
| 3.53
| ###
| 3.53
| ###
| 259,476
| 928,924
| ###
| 82.2
| ### |
2024-Mar-11 Mon
| 3.56
| ###
| 3.49
| 3.53
| ###
| 899,079
| -0.8
| 35.3
| -13.1 |
2024-Mar-08 Fri
| 3.47
| 3.58
| 3.45
| 3.58
| 334,048
| 1,174,178
| 3.2
| ###
| ### |
2024-Mar-07 Thu
| ###
| 3.47
| ###
| 3.47
| ###
| ###
| 3.3
| ###
| ### |
2024-Mar-06 Wed
| 3.4
| 3.4
| 3.27
| ###
| 388,985
| ###
| -2.6
| 15.8
| ### |
2024-Mar-05 Tue
| 3.4
| 3.51
| ###
| ###
| 418,356
| 1,428,685
| ###
| ###
| -12.6 |
2024-Mar-04 Mon
| ###
| 3.345
| 3.21
| 3.24
| ###
| 1,210,059
| ###
| ###
| ### |
2024-Mar-01 Fri
| ###
| 3.44
| 3.23
| 3.28
| 256,850
| ###
| -3.0
| ###
| -12.1 |
2024-Feb-29 Thu
| 3.25
| 3.5
| ###
| 3.5
| 643,625
| 2,143,271
| ###
| ###
| ### |
2024-Feb-28 Wed
| ###
| 3.28
| ###
| 3.28
| ###
| ###
| 4.5
| 87.6
| -12.1 |
2024-Feb-27 Tue
| ###
| 3.24
| ###
| 3.23
| 219,620
| ###
| 3.5
| 90.6
| ### |
2024-Feb-26 Mon
| ###
| 3.21
| ###
| ###
| 242,443
| 761,271
| 2.3
| ###
| ### |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 341,326
| 1,062,377
| -1.6
| 27.2
| ### |
2024-Feb-22 Thu
| ###
| 3.28
| ###
| ###
| ###
| ###
| 1.0
| ###
| ### |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
| 343,928
| 1,081,653
| ###
| ###
| -11.5 |
2024-Feb-20 Tue
| 3.25
| 3.26
| ###
| ###
| 243,657
| 780,920
| -3.1
| ###
| ### |
2024-Feb-19 Mon
| ###
| ###
| 3.2
| 3.23
| 237,026
| ###
| ###
| 19.2
| ### |
2024-Feb-16 Fri
| 3.29
| ###
| 3.26
| 3.26
| ###
| ###
| ###
| 27.1
| -12.1 |
2024-Feb-15 Thu
| 3.29
| ###
| 3.24
| 3.25
| ###
| 2,458,440
| ###
| ###
| ### |
2024-Feb-14 Wed
| ###
| ###
| 3.27
| ###
| 821,478
| ###
| ###
| 64.9
| -12.2 |
2024-Feb-13 Tue
| ###
| 3.43
| ###
| ###
| ###
| ###
| 2.1
| 84.0
| ### |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| ###
| 949,547
| ###
| 37.8
| ### |
2024-Feb-09 Fri
| 3.48
| 3.52
| ###
| ###
| ###
| ###
| ###
| 9.0
| ### |
2024-Feb-08 Thu
| 3.5
| 3.55
| 3.46
| 3.55
| ###
| ###
| 1.4
| ###
| -13.1 |
2024-Feb-07 Wed
| 3.52
| ###
| 3.46
| 3.5
| 611,955
| ###
| ###
| 27.9
| ### |
2024-Feb-06 Tue
| 3.59
| 3.59
| 3.48
| 3.52
| ###
| ###
| -2.0
| 20.5
| ### |
2024-Feb-05 Mon
| 3.73
| 3.78
| ###
| ###
| ###
| ###
| ###
| 19.8
| ### |
2024-Feb-02 Fri
| 3.58
| 3.81
| 3.54
| 3.81
| 830,979
| 3,053,847
| 6.4
| ###
| ### |
2024-Feb-01 Thu
| 3.5
| ###
| 3.49
| 3.58
| ###
| 2,217,387
| 2.3
| ###
| ### |
2024-Jan-31 Wed
| 3.47
| ###
| 3.45
| 3.55
| 422,444
| ###
| ###
| 83.8
| -13.1 |
2024-Jan-30 Tue
| 3.54
| 3.56
| 3.4
| 3.48
| ###
| 2,243,249
| ###
| ###
| -12.9 |
2024-Jan-29 Mon
| 3.22
| ###
| ###
| ###
| 2,808,526
| ###
| ###
| 98.4
| -13.4 |
2024-Jan-25 Thu
| ###
| 3.24
| ###
| 3.21
| 866,247
| ###
| 0.6
| ###
| -11.9 |
2024-Jan-24 Wed
| ###
| 3.44
| ###
| 3.21
| 1,724,848
| ###
| ###
| ###
| -11.9 |
2024-Jan-23 Tue
| 3.41
| 3.52
| 3.4
| 3.52
| 292,227
| ###
| 3.2
| 90.4
| ### |
2024-Jan-22 Mon
| ###
| 3.45
| ###
| 3.44
| 247,874
| ###
| 2.4
| ###
| ### |
2024-Jan-19 Fri
| 3.41
| 3.44
| ###
| ###
| 514,528
| ###
| -1.2
| 27.0
| ### |
2024-Jan-18 Thu
| ###
| 3.45
| ###
| 3.41
| 535,925
| 1,830,183
| 0.9
| ###
| ### |
2024-Jan-17 Wed
| 3.42
| 3.46
| ###
| 3.42
| 332,554
| ###
| ###
| ###
| ### |
2024-Jan-16 Tue
| 3.55
| 3.57
| ###
| 3.5
| 619,455
| 2,163,446
| ###
| ###
| ### |
2024-Jan-15 Mon
| ###
| ###
| 3.52
| 3.57
| ###
| ###
| -1.9
| 24.4
| -13.2 |
2024-Jan-12 Fri
| 3.58
| ###
| 3.54
| 3.58
| ###
| ###
| ###
| ###
| ### |
2024-Jan-11 Thu
| 3.52
| 3.55
| 3.51
| 3.53
| 182,446
| ###
| 0.3
| ###
| -13.1 |
2024-Jan-10 Wed
| 3.55
| ###
| 3.54
| 3.54
| ###
| 834,623
| -0.3
| 35.9
| ### |
2024-Jan-09 Tue
| 3.55
| ###
| 3.51
| 3.55
| ###
| ###
| ###
| 68.9
| -13.1 |
2024-Jan-08 Mon
| ###
| ###
| 3.55
| ###
| 315,550
| 1,132,824
| -0.8
| 37.9
| ### |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 359,574
| 1,310,647
| 0.6
| ###
| ### |
2024-Jan-04 Thu
| 3.75
| 3.75
| ###
| ###
| 166,472
| ###
| ###
| ###
| -13.4 |
2024-Jan-03 Wed
| 3.86
| 3.87
| 3.79
| 3.81
| 280,480
| ###
| ###
| 29.3
| ### |
2024-Jan-02 Tue
| ###
| 4
| 3.75
| ###
| 673,128
| 2,608,371
| 1.3
| 78.1
| ### |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 77.2
| ### |
2023-Dec-28 Thu
| 3.82
| ###
| 3.8
| ###
| 1,045,788
| 4,146,549
| 7.9
| ###
| ### |
2023-Dec-27 Wed
| ###
| 3.86
| ###
| 3.82
| 504,871
| 1,890,741
| 4.1
| ###
| -14.1 |
2023-Dec-22 Fri
| 3.4
| 3.55
| 3.4
| 3.5
| 1,029,448
| ###
| 2.9
| 88.1
| ### |
2023-Dec-21 Thu
| ###
| 3.42
| ###
| 3.4
| ###
| ###
| ###
| ###
| -12.6 |
2023-Dec-20 Wed
| ###
| 3.45
| 3.26
| 3.4
| ###
| ###
| ###
| ###
| -12.6 |
2023-Dec-19 Tue
| 3.23
| ###
| ###
| ###
| ###
| ###
| ###
| 80.8
| -12.2 |
2023-Dec-18 Mon
| ###
| ###
| 3.21
| 3.21
| 436,557
| 1,423,175
| -2.7
| 16.7
| -11.9 |
2023-Dec-15 Fri
| 3.23
| ###
| ###
| ###
| 769,021
| 2,510,853
| ###
| 86.4
| -12.4 |
2023-Dec-14 Thu
| ###
| 3.29
| ###
| 3.25
| 949,955
| ###
| 9.4
| 95.8
| ### |
2023-Dec-13 Wed
| ###
| ###
| 2.8
| 2.8
| ###
| 2,452,358
| ###
| 4.9
| ### |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 25.6
| -11.4 |
2023-Dec-11 Mon
| 3.22
| 3.24
| ###
| ###
| ###
| 897,841
| ###
| 18.9
| -11.6 |
2023-Dec-08 Fri
| 3.27
| ###
| 3.22
| 3.24
| ###
| 1,086,345
| ###
| 23.5
| ### |
2023-Dec-07 Thu
| 3.26
| ###
| 3.24
| 3.25
| 166,245
| 546,946
| ###
| 35.2
| ### |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 273,271
| ###
| 4.7
| ###
| ### |
2023-Dec-05 Tue
| 3.2
| 3.22
| ###
| 3.22
| 590,175
| ###
| 0.6
| 82.5
| -11.9 |
2023-Dec-04 Mon
| 3.22
| 3.26
| ###
| 3.26
| ###
| ###
| 1.2
| 78.4
| -12.1 |
2023-Dec-01 Fri
| 3.25
| ###
| ###
| ###
| 696,486
| ###
| ###
| 12.5
| -11.6 |
2023-Nov-30 Thu
| ###
| ###
| 3.23
| 3.25
| ###
| ###
| ###
| 20.6
| ### |
2023-Nov-29 Wed
| ###
| 3.4
| 3.23
| ###
| ###
| ###
| ###
| 31.6
| -12.2 |
2023-Nov-28 Tue
| ###
| 3.26
| ###
| 3.26
| 120,245
| 385,986
| ###
| ###
| -12.1 |
2023-Nov-27 Mon
| 3.25
| 3.26
| ###
| ###
| ###
| 979,887
| -3.1
| 18.9
| ### |
2023-Nov-24 Fri
| 3.21
| 3.24
| ###
| ###
| 246,174
| 788,987
| -1.2
| 24.6
| ### |
2023-Nov-23 Thu
| ###
| ###
| ###
| 3.2
| 552,553
| 1,806,848
| ###
| 11.4
| ### |
2023-Nov-22 Wed
| 3.28
| ###
| 3.28
| ###
| ###
| 617,785
| ###
| ###
| -12.4 |
2023-Nov-21 Tue
| 3.25
| ###
| 3.24
| 3.26
| ###
| ###
| ###
| ###
| -12.1 |
2023-Nov-20 Mon
| ###
| ###
| ###
| 3.26
| ###
| ###
| -2.7
| ###
| -12.1 |
2023-Nov-17 Fri
| ###
| 3.26
| ###
| ###
| 104,445
| 333,179
| 2.2
| 84.1
| -11.8 |
2023-Nov-16 Thu
| 3.2
| 3.22
| ###
| ###
| ###
| 582,980
| ###
| 28.9
| ### |
2023-Nov-15 Wed
| 3.22
| ###
| ###
| ###
| 208,249
| ###
| -1.6
| ###
| ### |
2023-Nov-14 Tue
| 3.2
| 3.25
| ###
| ###
| 389,286
| ###
| ###
| ###
| ### |
2023-Nov-13 Mon
| ###
| 3.26
| ###
| 3.2
| 509,326
| 1,637,483
| ###
| ###
| ### |
2023-Nov-10 Fri
| 3.2
| 3.25
| 3.155
| ###
| ###
| 834,782
| ###
| 34.0
| -11.8 |
2023-Nov-09 Thu
| ###
| ###
| 3.21
| 3.21
| ###
| ###
| ###
| ###
| -11.9 |
2023-Nov-08 Wed
| 3.46
| 3.46
| ###
| ###
| ###
| ###
| -3.2
| ###
| -12.4 |
2023-Nov-07 Tue
| 3.5
| 3.52
| 3.45
| 3.49
| 338,487
| 1,179,627
| -0.3
| ###
| -12.9 |
2023-Nov-06 Mon
| 3.45
| ###
| 3.45
| 3.52
| 368,040
| 1,297,341
| 2.0
| ###
| ### |
2023-Nov-03 Fri
| ###
| 3.48
| ###
| 3.45
| ###
| 1,036,573
| 2.1
| ###
| -12.8 |
2023-Nov-02 Thu
| 3.45
| 3.48
| 3.41
| 3.47
| ###
| 887,452
| 0.6
| 67.5
| ### |
2023-Nov-01 Wed
| ###
| 3.45
| ###
| 3.44
| 360,926
| 1,225,343
| 1.5
| ###
| ### |
2023-Oct-31 Tue
| 3.41
| 3.43
| ###
| 3.4
| 1,044,589
| 3,546,379
| ###
| ###
| -12.6 |
2023-Oct-30 Mon
| ###
| 3.47
| ###
| 3.4
| 231,770
| ###
| ###
| 79.7
| -12.6 |
2023-Oct-27 Fri
| ###
| 3.49
| 3.29
| 3.44
| 558,870
| ###
| 2.7
| 82.9
| ### |
2023-Oct-26 Thu
| 3.4
| 3.44
| ###
| 3.4
| ###
| 1,176,349
| ###
| 72.2
| -12.6 |
2023-Oct-25 Wed
| ###
| 3.47
| 3.29
| 3.41
| 399,847
| 1,351,482
| 1.5
| ###
| ### |
2023-Oct-24 Tue
| ###
| 3.41
| ###
| 3.41
| ###
| 854,420
| 0.9
| 74.8
| ### |
2023-Oct-23 Mon
| 3.4
| 3.47
| 3.28
| ###
| 461,449
| ###
| -1.5
| ###
| -12.4 |
2023-Oct-20 Fri
| 3.5
| 3.51
| 3.42
| 3.42
| ###
| 908,228
| -2.3
| 17.8
| ### |
2023-Oct-19 Thu
| 3.45
| 3.53
| 3.45
| 3.51
| ###
| 7,851,152
| ###
| ###
| ### |
2023-Oct-18 Wed
| 3.49
| 3.51
| 3.48
| 3.51
| ###
| 407,489
| 0.6
| ###
| ### |
2023-Oct-17 Tue
| 3.45
| 3.55
| 3.45
| 3.51
| ###
| 206,542
| ###
| ###
| ### |
2023-Oct-16 Mon
| 3.53
| 3.53
| 3.43
| 3.52
| ###
| 720,071
| -0.3
| ###
| ### |
2023-Oct-13 Fri
| ###
| ###
| 3.47
| 3.5
| ###
| 381,126
| -2.8
| ###
| ### |
2023-Oct-12 Thu
| 3.42
| ###
| 3.4
| ###
| 380,144
| ###
| ###
| 96.4
| -13.6 |
2023-Oct-11 Wed
| 3.44
| 3.47
| 3.4
| 3.44
| ###
| 584,746
| ###
| 62.7
| ### |
2023-Oct-10 Tue
| 3.46
| 3.5
| 3.43
| 3.44
| 309,754
| ###
| -0.6
| ###
| ### |
2023-Oct-09 Mon
| 3.46
| 3.55
| 3.4
| 3.45
| ###
| 1,010,648
| -0.3
| 39.4
| -12.8 |
2023-Oct-06 Fri
| 3.5
| 3.52
| 3.44
| 3.47
| ###
| ###
| -0.9
| 30.4
| ### |
2023-Oct-05 Thu
| 3.54
| 3.55
| 3.45
| 3.52
| ###
| 508,221
| ###
| ###
| ### |
2023-Oct-04 Wed
| 3.55
| 3.55
| 3.45
| 3.49
| 336,722
| 1,178,527
| ###
| 29.4
| -12.9 |
2023-Oct-03 Tue
| 3.58
| ###
| 3.52
| 3.58
| ###
| ###
| ###
| ###
| ### |
2023-Oct-02 Mon
| ###
| ###
| 3.55
| ###
| ###
| 746,150
| 1.4
| 81.0
| -13.6 |
2023-Sep-29 Fri
| 3.58
| 3.71
| 3.58
| ###
| 135,540
| 494,043
| 1.7
| 77.0
| ### |
2023-Sep-28 Thu
| 3.46
| ###
| 3.45
| 3.59
| 171,058
| ###
| 3.8
| 90.3
| ### |
2023-Sep-27 Wed
| 3.45
| 3.53
| 3.44
| 3.48
| ###
| ###
| 0.9
| ###
| -12.9 |
|
Enhanced    Basic Format Daily Prices for ADT    Bottom |
Basic Prices for ADT
|
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 2024-03-19 16:08:50 thru 2024-03-19 16:08:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|