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

Currently Tue 20-Dec-01 01:01:22 PM 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

(ADT) ADRIATIC METALS PLC home page...

     Prev Section TOC    Company Info for ADT    Fundamental Next Section
Listing Code ADT
Listing Name ADRIATIC METALS PLC
GICS Sector Materials
Company Listing ASX listed company as at Sat Nov 28 12:50:09 AEDT 2020
ISIN Name ADVENT LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ADT7


Maximum Price date available .. Monday 30th November 2020
Latest price with VOLUME for ADT .. Monday 30th November 2020

ADT is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Nov 28 12:50:09 AEDT 2020
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company ADT
DATE ### ### 2020-09-29 ### ###
SHARE PRICE 2.22 2.22 ### 2.24
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 2.86 2.86 2.86 2.86
52Week Low 0.78 0.78 0.78 0.78

     Prev Section Fundamental    News for ADT    Options Next Section

Score Company ADT for Ownership
CtrLinksDateNewsScore
1 an >2020-11-25  2020-11-25 20:47 GMT, Price
Closed at $2.18
5
Price range $0.17 -> $178, for Dates 1996-Nov-11 Mon -> 2020-Nov-25 Wed
 
2< an 2018-05-01  2020-04-04 18:02 GMT, Begin listing
Listing Date, Adriatic Metals PLC
0
Float first day, (Adriatic Metals PLC), Sector: Materials
 

     Prev Section News    Options owned by ADT    Warrants Next Section
No OPTIONS for company (ADT) ADRIATIC METALS PLC.
     Prev Section Options    Warrants owned by ADT    Charting Next Section
No Warrants for company (ADT) ADRIATIC METALS PLC.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (ADT) ADRIATIC METALS PLC:

     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 178 11,521,671 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for ADT

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


End of day Prices (Enhanced format),

last 120 Days for (ADT) ADRIATIC METALS PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.03
2020-Nov-30 Mon 2.22 2.23 ### ### 136,227 ### -2.3 ### ###
2020-Nov-27 Fri 2.26 2.26 2.2 2.22 ### 154,748 -1.8 ### -74.0
2020-Nov-26 Thu 2.22 2.27 ### 2.26 134,570 ### ### ### ###
2020-Nov-25 Wed 2.27 2.27 ### ### ### 215,353 ### ### ###
2020-Nov-24 Tue 2.29 ### ### ### ### ### ### 69.3 ###
2020-Nov-23 Mon 2.24 ### 2.21 ### 270,150 ### 6.3 93.9 ###
2020-Nov-20 Fri ### 2.24 ### 2.23 ### ### ### ### ###
2020-Nov-19 Thu 2.24 2.29 ### ### 352,371 ### -2.7 ### ###
2020-Nov-18 Wed ### ### 2.21 2.22 232,420 528,755 ### 12.5 -74.0
2020-Nov-17 Tue ### 2.43 ### ### ### ### -1.7 29.5 ###
2020-Nov-16 Mon 2.43 2.45 2.4 2.44 ### ### ### 74.7 ###
2020-Nov-13 Fri 2.4 2.46 ### ### ### 739,775 ### ### ###
2020-Nov-12 Thu 2.4 2.45 ### 2.45 468,249 ### 2.1 ### ###
2020-Nov-11 Wed 2.4 2.44 ### 2.42 436,353 ### ### ### ###
2020-Nov-10 Tue 2.4 2.47 2.28 2.41 982,687 2,333,881 ### ### ###
2020-Nov-09 Mon 2.45 ### 2.43 2.44 718,575 ### ### ### ###
2020-Nov-06 Fri ### 2.44 2.29 ### 475,874 1,125,442 2.2 ### -79.0
2020-Nov-05 Thu 2.29 ### 2.25 2.29 ### 698,274 ### 62.3 ###
2020-Nov-04 Wed 2.27 ### 2.27 2.29 605,653 ### 0.9 69.9 ###
2020-Nov-03 Tue ### ### 2.26 ### 301,078 693,984 ### ### -77.0
2020-Nov-02 Mon ### ### 2.23 ### ### ### ### ### ###
2020-Oct-30 Fri 2.25 2.28 ### 2.28 ### 3,002,286 ### 83.7 -76.0
2020-Oct-29 Thu ### 2.22 ### 2.22 ### 1,505,873 10.4 97.2 -74.0
2020-Oct-28 Wed ### 2.2 ### ### ### 1,320,828 3.9 ### ###
2020-Oct-27 Tue ### ### ### ### 0 ###
2020-Oct-26 Mon ### ### ### ### ### 460,280 ### 33.7 ###
2020-Oct-23 Fri ### ### ### ### 280,382 578,988 ### 84.9 -70.0
2020-Oct-22 Thu ### ### ### ### 308,087 634,659 ### 77.0 ###
2020-Oct-21 Wed 1.87 ### 1.87 ### ### ### ### ### ###
2020-Oct-20 Tue ### ### 1.83 1.87 692,349 ### ### ### ###
2020-Oct-19 Mon ### ### ### ### ### 1,170,945 -8.9 ### ###
2020-Oct-16 Fri ### ### ### ### ### ### ### 11.9 ###
2020-Oct-15 Thu ### ### ### 2.21 962,574 ### -6.0 6.1 ###
2020-Oct-14 Wed 2.23 2.44 2.21 ### ### ### 6.7 ### ###
2020-Oct-13 Tue 2.25 ### 2.22 2.25 153,524 ### ### 69.1 -75.0
2020-Oct-12 Mon 2.27 ### 2.22 2.25 161,576 ### -0.9 28.1 -75.0
2020-Oct-09 Fri ### 2.26 ### 2.23 ### ### ### 82.1 ###
2020-Oct-08 Thu 2.23 2.24 ### ### ### ### ### 10.9 ###
2020-Oct-07 Wed 2.28 2.28 2.23 2.23 159,980 360,754 ### ### ###
2020-Oct-06 Tue 2.27 ### 2.27 ### 158,626 364,046 1.3 ### ###
2020-Oct-05 Mon ### ### 2.21 2.25 254,827 ### -2.2 14.2 -75.0
2020-Oct-02 Fri ### ### ### 2.2 ### ### -6.8 ### ###
2020-Oct-01 Thu ### ### 2.27 ### ### 462,388 ### 74.3 ###
2020-Sep-30 Wed 2.29 ### 2.24 ### 467,841 ### 0.9 84.0 -77.0
2020-Sep-29 Tue 2.28 ### 2.2 2.2 234,970 528,682 ### ### ###
2020-Sep-28 Mon ### ### ### ### ### ### ### ### -73.0
2020-Sep-25 Fri ### ### ### ### 330,555 ### ### ### ###
2020-Sep-24 Thu ### ### ### ### ### ### -2.5 ### ###
2020-Sep-23 Wed ### 2.22 ### ### 213,946 461,053 ### ### -70.0
2020-Sep-22 Tue ### ### ### ### 298,785 ### -1.4 ### ###
2020-Sep-21 Mon 2.24 2.26 2.21 2.21 50,752 ### ### 33.3 ###
2020-Sep-18 Fri 2.2 2.26 2.2 2.24 208,384 ### ### 75.8 ###
2020-Sep-17 Thu 2.28 ### ### ### ### ### -4.4 ### ###
2020-Sep-16 Wed ### ### 2.28 2.28 ### ### -2.1 ### -76.0
2020-Sep-15 Tue 2.29 ### 2.27 ### 247,183 572,228 1.7 76.8 ###
2020-Sep-14 Mon ### ### 2.21 2.24 171,152 387,659 ### ### ###
2020-Sep-11 Fri 2.22 ### ### 2.29 ### ### 3.2 ### ###
2020-Sep-10 Thu 2.2 2.22 ### ### ### ### -2.3 ### ###
2020-Sep-09 Wed ### 2.21 ### ### ### 667,429 -2.7 18.5 -71.0
2020-Sep-08 Tue 2.23 2.24 ### ### ### 393,829 ### ### ###
2020-Sep-07 Mon 2.26 2.26 ### ### ### ### ### 13.6 -73.0
2020-Sep-04 Fri 2.26 2.28 ### 2.24 317,756 ### -0.9 ### ###
2020-Sep-03 Thu ### 2.4 2.29 ### ### ### ### 19.3 ###
2020-Sep-02 Wed ### ### 2.22 ### ### 1,870,672 3.5 ### ###
2020-Sep-01 Tue 2.4 2.41 ### ### ### ### ### ### ###
2020-Aug-31 Mon 2.45 2.45 ### ### ### ### -2.4 20.7 ###
2020-Aug-28 Fri 2.42 2.44 ### 2.42 ### 788,446 ### 68.6 ###
2020-Aug-27 Thu 2.41 2.41 ### 2.4 ### ### ### 36.3 -80.0
2020-Aug-26 Wed ### 2.42 ### ### 247,051 586,746 ### 26.8 ###
2020-Aug-25 Tue 2.42 2.45 ### ### ### ### ### ### -79.0
2020-Aug-24 Mon 2.4 2.41 ### ### 349,687 ### -2.1 ### ###
2020-Aug-21 Fri 2.45 2.52 2.4 2.4 ### ### -2.0 19.8 -80.0
2020-Aug-20 Thu 2.49 2.57 2.45 2.45 ### 835,556 ### 26.9 ###
2020-Aug-19 Wed 2.73 2.74 2.46 2.54 ### 2,453,958 ### 6.7 ###
2020-Aug-18 Tue 2.8 2.86 2.7 2.75 464,621 1,291,646 -1.8 21.5 ###
2020-Aug-17 Mon ### 2.73 ### ### ### 1,256,270 0.8 ### ###
2020-Aug-14 Fri ### ### 2.53 ### ### 1,223,772 ### 19.2 ###
2020-Aug-13 Thu 2.41 2.56 2.41 2.56 ### 736,285 6.2 ### ###
2020-Aug-12 Wed ### 2.4 ### 2.4 ### ### ### 76.1 -80.0
2020-Aug-11 Tue 2.55 2.57 2.48 2.51 499,643 ### ### 30.3 ###
2020-Aug-10 Mon 2.5 2.55 2.4 2.48 ### 2,222,542 ### ### ###
2020-Aug-07 Fri ### 2.45 ### 2.45 948,677 ### 5.2 90.6 ###
2020-Aug-06 Thu ### 2.4 2.22 2.27 1,101,552 2,544,585 ### 9.3 ###
2020-Aug-05 Wed ### ### 2 2.29 ### ### ### ### ###
2020-Aug-04 Tue ### ### ### ### ### ### ### ### ###
2020-Aug-03 Mon ### ### 1.83 1.87 564,351 ### ### 31.9 ###
2020-Jul-31 Fri ### ### 1.825 1.855 951,623 1,796,188 -4.9 11.9 ###
2020-Jul-30 Thu ### ### ### ### ### 803,777 1.0 76.1 ###
2020-Jul-29 Wed ### 2 ### 1.945 ### ### -0.3 45.8 ###
2020-Jul-28 Tue ### ### 1.87 ### ### ### -3.5 21.2 ###
2020-Jul-27 Mon 1.925 ### 1.925 ### ### ### ### 78.4 ###
2020-Jul-24 Fri 1.84 1.89 1.81 1.87 421,254 ### ### ### ###
2020-Jul-23 Thu ### ### ### 1.87 ### 2,072,641 ### ### ###
2020-Jul-22 Wed 1.74 1.82 1.74 1.8 ### 2,964,052 3.4 ### ###
2020-Jul-21 Tue 1.7 ### 1.655 ### ### 1,584,877 ### ### -56.5
2020-Jul-20 Mon ### 1.7 1.585 ### ### 982,924 ### 91.2 -55.5
2020-Jul-17 Fri ### ### 1.555 ### ### 1,000,186 -0.9 29.8 -53.5
2020-Jul-16 Thu 1.71 ### ### ### ### ### -2.9 19.2 ###
2020-Jul-15 Wed ### 1.71 1.685 1.71 283,450 481,156 0.9 68.5 -57.0
2020-Jul-14 Tue 1.785 1.79 ### ### 702,925 ### -5.0 17.5 -56.5
2020-Jul-13 Mon 1.845 ### 1.75 1.84 ### 1,170,750 -0.3 47.6 ###
2020-Jul-10 Fri ### ### 1.82 1.82 1,899,171 ### ### ### ###
2020-Jul-09 Thu 1.58 ### 1.58 ### ### 2,716,477 ### ### ###
2020-Jul-08 Wed 1.53 1.58 1.53 1.56 ### ### ### 83.7 -52.0
2020-Jul-07 Tue 1.57 1.575 1.525 1.56 ### ### ### ### -52.0
2020-Jul-06 Mon 1.56 ### 1.55 1.57 344,748 ### 0.6 ### ###
2020-Jul-03 Fri 1.58 ### 1.51 1.51 ### ### ### 11.4 ###
2020-Jul-02 Thu 1.475 1.57 1.46 1.57 365,959 554,427 6.4 ### ###
2020-Jul-01 Wed 1.355 1.445 1.345 1.43 547,681 ### ### ### ###
2020-Jun-30 Tue ### ### 1.29 ### ### ### ### 68.9 ###
2020-Jun-29 Mon ### ### 1.27 1.275 300,172 387,972 -1.9 ### -42.5
2020-Jun-26 Fri ### ### 1.27 ### ### 214,025 0.4 ### ###
2020-Jun-25 Thu ### ### 1.25 1.28 305,585 388,856 -1.2 41.7 ###
2020-Jun-24 Wed 1.275 ### ### ### ### ### 2.7 ### ###
2020-Jun-23 Tue 1.25 1.27 1.21 1.245 423,820 ### ### 44.9 -41.5
2020-Jun-22 Mon 1.27 1.28 1.27 1.27 245,946 313,581 ### 69.5 ###
2020-Jun-19 Fri 1.27 1.275 1.26 1.27 151,426 ### ### 64.0 ###
2020-Jun-18 Thu 1.27 ### ### 1.275 ### ### ### ### -42.5
2020-Jun-17 Wed ### ### 1.26 ### 446,475 578,185 0.4 ### ###
2020-Jun-16 Tue 1.26 ### 1.26 1.285 176,554 225,989 2.0 ### ###
     Prev Section Enhanced    Basic Format Daily Prices for ADT    Bottom Next Section
Basic Prices for ADT
     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 2020-12-01 13:01:22 thru 2020-12-01 13:01:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000