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 -0.03 |
2021-Feb-25 Thu
| ###
| ###
| 2.25
| 2.25
| ###
| 459,522
| -2.2
| 25.6
| -75.0 |
2021-Feb-24 Wed
| ###
| ###
| 2.22
| 2.25
| ###
| 379,451
| -2.2
| ###
| -75.0 |
2021-Feb-23 Tue
| ###
| ###
| 2.22
| ###
| 226,886
| 522,972
| -0.8
| ###
| ### |
2021-Feb-22 Mon
| 2.25
| 2.26
| ###
| ###
| 159,125
| 353,257
| ###
| 16.5
| ### |
2021-Feb-19 Fri
| 2.27
| 2.27
| ###
| 2.2
| 171,779
| ###
| -3.1
| 23.3
| ### |
2021-Feb-18 Thu
| 2.26
| 2.29
| 2.23
| 2.26
| ###
| ###
| ###
| 72.2
| ### |
2021-Feb-17 Wed
| ###
| 2.4
| 2.24
| ###
| ###
| 481,629
| ###
| 35.5
| ### |
2021-Feb-16 Tue
| 2.4
| 2.4
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2021-Feb-15 Mon
| ###
| 2.44
| ###
| 2.4
| ###
| ###
| ###
| ###
| -80.0 |
2021-Feb-12 Fri
| 2.4
| 2.4
| ###
| ###
| ###
| ###
| ###
| 22.6
| -78.0 |
2021-Feb-11 Thu
| 2.45
| 2.48
| ###
| 2.41
| ###
| ###
| ###
| 33.3
| ### |
2021-Feb-10 Wed
| 2.5
| 2.5
| 2.41
| 2.41
| ###
| 327,253
| ###
| 15.0
| ### |
2021-Feb-09 Tue
| ###
| 2.49
| ###
| 2.48
| 213,481
| 511,286
| ###
| 95.7
| ### |
2021-Feb-08 Mon
| 2.28
| ###
| 2.2
| 2.26
| ###
| 580,575
| -0.9
| 34.7
| ### |
2021-Feb-05 Fri
| 2.2
| ###
| ###
| 2.26
| 138,685
| 312,041
| 2.7
| ###
| ### |
2021-Feb-04 Thu
| ###
| ###
| ###
| 2.21
| ###
| 457,042
| -4.3
| 12.3
| ### |
2021-Feb-03 Wed
| ###
| ###
| 2.25
| ###
| 242,682
| ###
| ###
| 65.9
| -77.0 |
2021-Feb-02 Tue
| 2.52
| 2.52
| ###
| ###
| 575,554
| 1,401,473
| -5.6
| 8.3
| ### |
2021-Feb-01 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2021-Jan-29 Fri
| 2.2
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2021-Jan-28 Thu
| ###
| ###
| ###
| ###
| 630,940
| ###
| 8.5
| ###
| ### |
2021-Jan-27 Wed
| ###
| ###
| ###
| ###
| ###
| 471,750
| -2.9
| 24.4
| ### |
2021-Jan-25 Mon
| ###
| ###
| ###
| ###
| 195,123
| 408,782
| -3.3
| ###
| ### |
2021-Jan-22 Fri
| ###
| 2.2
| ###
| ###
| ###
| ###
| ###
| 27.0
| ### |
2021-Jan-21 Thu
| ###
| ###
| ###
| ###
| ###
| 237,181
| 1.9
| ###
| ### |
2021-Jan-20 Wed
| ###
| ###
| ###
| ###
| 211,828
| ###
| ###
| ###
| -70.0 |
2021-Jan-19 Tue
| ###
| ###
| ###
| ###
| ###
| 74,282
| -0.5
| ###
| ### |
2021-Jan-18 Mon
| ###
| ###
| ###
| ###
| 268,628
| 560,089
| -3.3
| ###
| ### |
2021-Jan-15 Fri
| ###
| ###
| ###
| ###
| 92,876
| ###
| ###
| 72.7
| ### |
2021-Jan-14 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -1.9
| ###
| ### |
2021-Jan-13 Wed
| ###
| 2.22
| ###
| ###
| ###
| ###
| ###
| ###
| -72.0 |
2021-Jan-12 Tue
| ###
| 2.21
| ###
| ###
| ###
| ###
| ###
| 23.1
| ### |
2021-Jan-11 Mon
| ###
| ###
| ###
| ###
| ###
| 975,880
| ###
| 22.4
| ### |
2021-Jan-08 Fri
| ###
| ###
| 2.21
| 2.21
| ###
| ###
| ###
| 11.0
| ### |
2021-Jan-07 Thu
| ###
| 2.4
| ###
| ###
| ###
| 623,457
| ###
| 19.7
| -77.0 |
2021-Jan-06 Wed
| 2.4
| 2.4
| ###
| ###
| 200,843
| 471,981
| ###
| ###
| ### |
2021-Jan-05 Tue
| 2.45
| 2.45
| ###
| 2.41
| ###
| 877,179
| ###
| 21.3
| ### |
2021-Jan-04 Mon
| ###
| 2.4
| 2.27
| ###
| 271,855
| 634,781
| 0.4
| 59.6
| ### |
2020-Dec-31 Thu
| 2.29
| ###
| 2.29
| ###
| 139,326
| ###
| 1.7
| ###
| ### |
2020-Dec-30 Wed
| ###
| ###
| 2.25
| 2.26
| ###
| 410,052
| -2.6
| 15.8
| ### |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
| 215,221
| ###
| -0.4
| ###
| -79.0 |
2020-Dec-24 Thu
| ###
| 2.41
| ###
| ###
| 107,359
| 254,977
| 1.3
| 77.1
| ### |
2020-Dec-23 Wed
| ###
| 2.44
| 2.29
| 2.44
| 219,242
| ###
| ###
| 80.1
| ### |
2020-Dec-22 Tue
| 2.46
| 2.47
| ###
| 2.45
| ###
| ###
| ###
| ###
| ### |
2020-Dec-21 Mon
| ###
| 2.48
| 2.29
| 2.48
| 512,970
| ###
| 6.0
| 95.6
| ### |
2020-Dec-18 Fri
| 2.2
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -78.0 |
2020-Dec-17 Thu
| ###
| ###
| ###
| ###
| 146,358
| 312,474
| ###
| 82.4
| ### |
2020-Dec-16 Wed
| ###
| ###
| ###
| ###
| 117,555
| 248,628
| ###
| 77.6
| -70.0 |
2020-Dec-15 Tue
| ###
| ###
| ###
| ###
| ###
| 128,625
| ###
| ###
| ### |
2020-Dec-14 Mon
| ###
| ###
| ###
| ###
| 99,623
| ###
| 0.5
| 75.2
| -71.0 |
2020-Dec-11 Fri
| ###
| ###
| ###
| ###
| 74,226
| 155,874
| ###
| 73.6
| -70.0 |
2020-Dec-10 Thu
| ###
| ###
| ###
| ###
| 78,171
| ###
| -2.4
| 24.9
| ### |
2020-Dec-09 Wed
| ###
| ###
| ###
| ###
| 101,223
| ###
| 2.4
| ###
| ### |
2020-Dec-08 Tue
| ###
| ###
| ###
| ###
| 142,558
| 303,648
| ###
| 29.1
| ### |
2020-Dec-07 Mon
| 2.2
| 2.2
| ###
| ###
| ###
| ###
| -2.3
| 24.5
| ### |
2020-Dec-04 Fri
| 2.2
| 2.23
| ###
| ###
| 167,444
| ###
| ###
| ###
| ### |
2020-Dec-03 Thu
| 2.2
| 2.24
| ###
| 2.2
| 152,423
| 336,854
| ###
| ###
| ### |
2020-Dec-02 Wed
| 2.24
| 2.25
| ###
| ###
| ###
| 406,149
| -3.1
| ###
| ### |
2020-Dec-01 Tue
| ###
| 2.22
| ###
| ###
| 257,156
| 561,885
| -1.8
| 19.6
| ### |
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 |
|
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 2021-02-27 05:10:22 thru 2021-02-27 05:10:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|