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 -0.082 |
2022-May-25 Wed
| ###
| ###
| 2.325
| ###
| ###
| 371,144
| -1.7
| 28.5
| ### |
2022-May-24 Tue
| ###
| 2.4
| 2.28
| ###
| 371,181
| ###
| 3.5
| 92.9
| -29.0 |
2022-May-23 Mon
| 2.25
| ###
| 2.23
| 2.29
| 215,642
| 488,429
| 1.8
| ###
| ### |
2022-May-20 Fri
| 2.21
| 2.25
| ###
| 2.25
| ###
| 488,477
| ###
| 73.2
| ### |
2022-May-19 Thu
| 2.23
| 2.23
| ###
| 2.22
| 315,575
| 692,687
| -0.4
| 32.2
| ### |
2022-May-18 Wed
| 2.25
| 2.29
| 2.23
| 2.27
| 192,755
| 435,626
| 0.9
| ###
| -27.7 |
2022-May-17 Tue
| ###
| ###
| ###
| ###
| 256,885
| ###
| 5.0
| 91.6
| -28.0 |
2022-May-16 Mon
| 2.2
| 2.24
| ###
| ###
| ###
| ###
| ###
| ###
| -26.6 |
2022-May-13 Fri
| ###
| 2.2
| ###
| ###
| 279,359
| ###
| ###
| 52.6
| -26.6 |
2022-May-12 Thu
| 2.2
| 2.23
| ###
| 2.2
| 256,484
| 562,982
| ###
| ###
| ### |
2022-May-11 Wed
| 2.22
| 2.24
| ###
| 2.24
| ###
| ###
| ###
| 67.8
| -27.3 |
2022-May-10 Tue
| 2.4
| 2.4
| 2.27
| ###
| ###
| ###
| -2.1
| ###
| -28.7 |
2022-May-09 Mon
| 2.4
| 2.4
| 2.27
| ###
| ###
| ###
| -2.1
| ###
| -28.7 |
2022-May-06 Fri
| ###
| ###
| ###
| ###
| ###
| 1,001,221
| ###
| ###
| ### |
2022-May-05 Thu
| ###
| 2.51
| ###
| 2.43
| ###
| 670,079
| ###
| ###
| -29.6 |
2022-May-04 Wed
| 2.4
| 2.45
| ###
| 2.43
| 353,082
| ###
| 1.3
| 90.7
| -29.6 |
2022-May-03 Tue
| 2.46
| 2.46
| ###
| 2.42
| 433,143
| 1,046,040
| -1.6
| 33.4
| -29.5 |
2022-May-02 Mon
| 2.5
| 2.51
| 2.44
| 2.47
| 371,178
| ###
| ###
| ###
| -30.1 |
2022-Apr-29 Fri
| 2.4
| 2.53
| ###
| 2.53
| 2,312,270
| 5,676,622
| ###
| ###
| ### |
2022-Apr-28 Thu
| 2.43
| 2.51
| 2.4
| 2.42
| 405,285
| 994,974
| ###
| 38.1
| -29.5 |
2022-Apr-27 Wed
| 2.46
| 2.5
| 2.42
| 2.46
| ###
| 1,149,228
| ###
| ###
| ### |
2022-Apr-26 Tue
| 2.5
| 2.52
| 2.46
| 2.48
| 453,640
| ###
| ###
| ###
| ### |
2022-Apr-22 Fri
| 2.54
| 2.57
| ###
| 2.56
| 473,428
| 1,198,956
| 0.8
| ###
| ### |
2022-Apr-21 Thu
| ###
| ###
| 2.51
| ###
| ###
| 884,024
| ###
| ###
| -31.7 |
2022-Apr-20 Wed
| 2.7
| 2.7
| ###
| ###
| ###
| 1,527,642
| ###
| ###
| -31.7 |
2022-Apr-19 Tue
| ###
| ###
| 2.57
| ###
| 431,454
| 1,119,623
| 0.4
| 66.8
| ### |
2022-Apr-14 Thu
| ###
| ###
| 2.54
| ###
| 144,229
| ###
| -1.1
| ###
| -31.7 |
2022-Apr-13 Wed
| 2.54
| ###
| 2.54
| ###
| ###
| ###
| 3.5
| 85.4
| ### |
2022-Apr-12 Tue
| 2.57
| 2.58
| 2.52
| 2.53
| 198,843
| 507,049
| -1.6
| ###
| ### |
2022-Apr-11 Mon
| ###
| ###
| 2.54
| 2.56
| 316,688
| 817,055
| ###
| 32.4
| ### |
2022-Apr-08 Fri
| 2.59
| ###
| 2.58
| ###
| 353,452
| 931,346
| 0.4
| 69.3
| -31.7 |
2022-Apr-07 Thu
| 2.55
| ###
| 2.55
| 2.55
| 623,084
| 1,613,787
| ###
| ###
| -31.1 |
2022-Apr-06 Wed
| 2.55
| 2.55
| 2.46
| 2.51
| ###
| 1,002,576
| ###
| 29.0
| ### |
2022-Apr-05 Tue
| 2.53
| 2.59
| 2.52
| 2.56
| 234,040
| 597,972
| 1.2
| 79.6
| ### |
2022-Apr-04 Mon
| 2.5
| 2.53
| 2.47
| 2.53
| ###
| ###
| ###
| 71.8
| ### |
2022-Apr-01 Fri
| 2.47
| 2.51
| 2.46
| 2.49
| 145,575
| 361,753
| ###
| ###
| -30.4 |
2022-Mar-31 Thu
| 2.45
| 2.55
| 2.43
| 2.54
| 325,482
| 810,450
| 3.7
| 88.0
| -31.0 |
2022-Mar-30 Wed
| 2.48
| 2.51
| 2.42
| 2.47
| 202,558
| ###
| ###
| ###
| -30.1 |
2022-Mar-29 Tue
| 2.46
| 2.5
| 2.41
| 2.44
| ###
| ###
| ###
| 29.1
| ### |
2022-Mar-28 Mon
| 2.42
| 2.52
| 2.42
| 2.46
| ###
| 803,325
| 1.7
| 86.3
| ### |
2022-Mar-25 Fri
| 2.45
| 2.46
| ###
| 2.44
| ###
| ###
| ###
| ###
| ### |
2022-Mar-24 Thu
| 2.57
| ###
| 2.41
| 2.44
| 635,359
| 1,604,281
| -5.1
| 6.9
| ### |
2022-Mar-23 Wed
| ###
| ###
| ###
| ###
| 669,340
| 1,673,350
| 8.8
| 96.7
| -31.7 |
2022-Mar-22 Tue
| 2.25
| ###
| 2.25
| ###
| 435,855
| 1,011,183
| 4.4
| ###
| -28.7 |
2022-Mar-21 Mon
| 2.23
| 2.25
| ###
| 2.22
| 693,341
| ###
| -0.4
| 42.8
| ### |
2022-Mar-18 Fri
| 2.2
| 2.25
| ###
| 2.22
| ###
| 1,183,948
| ###
| ###
| ### |
2022-Mar-17 Thu
| ###
| 2.25
| ###
| 2.2
| 458,777
| ###
| ###
| 72.1
| ### |
2022-Mar-16 Wed
| ###
| 2.25
| ###
| ###
| ###
| 1,058,428
| ###
| 30.0
| ### |
2022-Mar-15 Tue
| 2.23
| 2.24
| ###
| 2.21
| ###
| 793,880
| ###
| 41.1
| ### |
2022-Mar-14 Mon
| ###
| 2.21
| ###
| 2.21
| 124,422
| ###
| ###
| ###
| ### |
2022-Mar-11 Fri
| 2.2
| 2.22
| ###
| ###
| ###
| 421,121
| -3.2
| 14.8
| -26.0 |
2022-Mar-10 Thu
| 2.2
| 2.2
| ###
| ###
| 351,921
| 765,428
| ###
| 25.3
| ### |
2022-Mar-09 Wed
| 2.2
| 2.24
| ###
| ###
| ###
| 1,222,656
| -0.5
| 25.0
| -26.7 |
2022-Mar-08 Tue
| 2.29
| ###
| ###
| ###
| ###
| ###
| ###
| 12.5
| -26.6 |
2022-Mar-07 Mon
| 2.28
| 2.4
| 2.27
| ###
| 520,040
| ###
| 0.9
| ###
| -28.0 |
2022-Mar-04 Fri
| ###
| ###
| ###
| 2.28
| 893,476
| ###
| -3.0
| 26.1
| -27.8 |
2022-Mar-03 Thu
| ###
| ###
| 2.29
| ###
| 269,373
| 628,985
| ###
| 69.1
| -28.4 |
2022-Mar-02 Wed
| ###
| 2.26
| ###
| 2.21
| ###
| ###
| 1.4
| 72.5
| ### |
2022-Mar-01 Tue
| ###
| 2.22
| ###
| ###
| ###
| 789,047
| ###
| ###
| -26.6 |
2022-Feb-28 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -1.4
| ###
| -26.1 |
2022-Feb-25 Fri
| ###
| 2.22
| ###
| ###
| 320,255
| 693,352
| ###
| ###
| -26.0 |
2022-Feb-24 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Feb-23 Wed
| ###
| ###
| ###
| ###
| ###
| 1,601,082
| -1.9
| ###
| -25.5 |
2022-Feb-22 Tue
| ###
| 2.24
| ###
| ###
| 1,013,842
| ###
| ###
| ###
| -26.0 |
2022-Feb-21 Mon
| 2.23
| 2.27
| ###
| ###
| 530,349
| ###
| -4.5
| ###
| -26.0 |
2022-Feb-18 Fri
| ###
| ###
| 2.24
| 2.27
| ###
| ###
| ###
| 23.7
| -27.7 |
2022-Feb-17 Thu
| ###
| ###
| ###
| ###
| 479,154
| ###
| -0.4
| 42.8
| ### |
2022-Feb-16 Wed
| 2.29
| ###
| 2.23
| ###
| 502,154
| 1,147,421
| ###
| 75.8
| -28.3 |
2022-Feb-15 Tue
| ###
| ###
| 2.23
| 2.28
| 627,785
| 1,450,183
| ###
| ###
| -27.8 |
2022-Feb-14 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 81.1
| ### |
2022-Feb-11 Fri
| ###
| ###
| 2.29
| ###
| 569,083
| ###
| -0.4
| ###
| -28.4 |
2022-Feb-10 Thu
| ###
| 2.4
| ###
| ###
| ###
| ###
| 1.7
| 81.4
| ### |
2022-Feb-09 Wed
| ###
| ###
| 2.28
| ###
| ###
| ###
| -2.1
| ###
| -28.0 |
2022-Feb-08 Tue
| ###
| ###
| 2.26
| 2.27
| ###
| ###
| ###
| ###
| -27.7 |
2022-Feb-07 Mon
| ###
| ###
| 2.23
| 2.26
| ###
| 1,665,977
| ###
| 25.4
| ### |
2022-Feb-04 Fri
| 2.28
| ###
| 2.28
| ###
| 1,175,485
| 2,721,247
| 0.9
| 65.3
| -28.0 |
2022-Feb-03 Thu
| 2.42
| 2.44
| 2.27
| 2.27
| 550,441
| 1,296,288
| ###
| ###
| -27.7 |
2022-Feb-02 Wed
| 2.46
| 2.46
| ###
| 2.43
| 699,340
| ###
| -1.2
| 28.1
| -29.6 |
2022-Feb-01 Tue
| 2.47
| 2.49
| 2.44
| 2.46
| 318,041
| 783,971
| ###
| ###
| ### |
2022-Jan-31 Mon
| 2.48
| 2.52
| 2.43
| 2.52
| 164,780
| ###
| ###
| 73.3
| ### |
2022-Jan-28 Fri
| 2.46
| 2.48
| ###
| 2.46
| 545,072
| 1,327,250
| ###
| 53.9
| ### |
2022-Jan-27 Thu
| 2.53
| 2.55
| ###
| 2.42
| ###
| ###
| -4.3
| 26.3
| -29.5 |
2022-Jan-25 Tue
| 2.54
| 2.57
| 2.4
| 2.44
| ###
| ###
| ###
| 36.4
| ### |
2022-Jan-24 Mon
| ###
| ###
| 2.5
| 2.58
| ###
| ###
| ###
| ###
| ### |
2022-Jan-21 Fri
| ###
| ###
| ###
| ###
| 945,981
| 2,506,849
| -1.9
| 48.3
| ### |
2022-Jan-20 Thu
| ###
| 2.74
| ###
| 2.7
| 1,256,550
| 3,361,271
| 3.4
| ###
| ### |
2022-Jan-19 Wed
| 2.59
| 2.59
| 2.54
| 2.55
| 284,321
| 729,283
| -1.5
| 27.5
| -31.1 |
2022-Jan-18 Tue
| 2.59
| ###
| 2.57
| ###
| 554,220
| 1,432,658
| 0.4
| 68.6
| -31.7 |
2022-Jan-17 Mon
| 2.59
| ###
| 2.56
| ###
| 631,248
| ###
| 0.4
| ###
| -31.7 |
2022-Jan-14 Fri
| 2.53
| ###
| 2.53
| 2.57
| 526,974
| ###
| 1.6
| 79.6
| ### |
2022-Jan-13 Thu
| 2.56
| ###
| 2.56
| 2.59
| ###
| ###
| 1.2
| ###
| -31.6 |
2022-Jan-12 Wed
| ###
| ###
| 2.54
| 2.54
| ###
| 361,125
| -2.7
| ###
| -31.0 |
2022-Jan-11 Tue
| 2.49
| 2.71
| 2.49
| 2.58
| ###
| 1,851,475
| ###
| 91.6
| ### |
2022-Jan-10 Mon
| 2.46
| 2.51
| 2.45
| 2.49
| ###
| ###
| 1.2
| ###
| -30.4 |
2022-Jan-07 Fri
| 2.46
| 2.48
| 2.43
| 2.48
| 70,387
| ###
| ###
| 72.9
| ### |
2022-Jan-06 Thu
| 2.48
| 2.51
| 2.44
| 2.48
| ###
| ###
| ###
| 82.6
| ### |
2022-Jan-05 Wed
| 2.42
| 2.52
| 2.42
| 2.52
| 333,523
| ###
| ###
| 90.6
| ### |
2022-Jan-04 Tue
| 2.45
| 2.5
| 2.42
| 2.43
| ###
| ###
| ###
| 27.2
| -29.6 |
2021-Dec-31 Fri
| 2.44
| 2.46
| 2.43
| 2.45
| ###
| 390,977
| ###
| 68.0
| -29.9 |
2021-Dec-30 Thu
| 2.47
| 2.47
| 2.41
| 2.44
| 135,848
| ###
| ###
| 23.8
| ### |
2021-Dec-29 Wed
| 2.45
| 2.54
| 2.44
| 2.48
| ###
| ###
| 1.2
| ###
| ### |
2021-Dec-24 Fri
| 2.49
| 2.49
| 2.45
| 2.49
| 24,620
| ###
| ###
| 62.4
| -30.4 |
2021-Dec-23 Thu
| 2.44
| 2.5
| 2.42
| 2.45
| ###
| 418,045
| ###
| ###
| -29.9 |
2021-Dec-22 Wed
| 2.45
| 2.45
| ###
| 2.44
| ###
| 725,058
| ###
| ###
| ### |
2021-Dec-21 Tue
| 2.42
| 2.48
| 2.41
| 2.44
| ###
| ###
| 0.8
| 69.8
| ### |
2021-Dec-20 Mon
| 2.52
| 2.54
| 2.45
| 2.47
| 146,756
| 366,156
| -2.0
| 33.2
| -30.1 |
2021-Dec-17 Fri
| 2.42
| 2.51
| 2.42
| 2.47
| ###
| ###
| ###
| ###
| -30.1 |
2021-Dec-16 Thu
| 2.49
| 2.5
| ###
| ###
| ###
| 1,968,282
| ###
| ###
| -28.9 |
2021-Dec-15 Wed
| ###
| ###
| 2.51
| 2.52
| 663,371
| ###
| ###
| ###
| ### |
2021-Dec-14 Tue
| ###
| ###
| 2.57
| ###
| 332,123
| 866,841
| ###
| 68.5
| -32.3 |
2021-Dec-13 Mon
| ###
| 2.7
| 2.57
| 2.7
| ###
| 706,986
| 3.8
| ###
| ### |
2021-Dec-10 Fri
| ###
| ###
| 2.57
| ###
| 213,979
| 560,624
| ###
| ###
| ### |
2021-Dec-09 Thu
| 2.7
| 2.7
| ###
| ###
| ###
| 196,247
| -0.7
| 32.5
| -32.7 |
2021-Dec-08 Wed
| ###
| 2.71
| ###
| 2.71
| ###
| ###
| ###
| ###
| -33.0 |
2021-Dec-07 Tue
| ###
| 2.7
| ###
| ###
| ###
| 1,255,575
| 0.4
| ###
| ### |
2021-Dec-06 Mon
| ###
| ###
| 2.55
| ###
| ###
| 1,075,588
| -1.9
| ###
| ### |
2021-Dec-03 Fri
| ###
| 2.7
| ###
| ###
| 281,573
| 747,576
| ###
| 80.5
| -32.7 |
2021-Dec-02 Thu
| ###
| 2.7
| 2.55
| ###
| 473,079
| ###
| ###
| ###
| -32.7 |
2021-Dec-01 Wed
| ###
| ###
| 2.58
| ###
| 423,970
| ###
| ###
| ###
| -32.7 |
2021-Nov-30 Tue
| ###
| ###
| 2.58
| ###
| ###
| 844,441
| 1.9
| ###
| -32.3 |
|
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 2022-05-26 04:56:08 thru 2022-05-26 04:56:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|