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

Currently Wed 25-May-07 04:01:13 PM AEST

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

  Company Next Section
  Limits 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

(ADM) ANDEAN MINING LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for ADM    Limits Next Section


Company Details for (ADM) ANDEAN MINING LIMITED

Listing Code ADM
Listing Name ANDEAN MINING LIMITED
GICS Sector Materials
ISIN Name AURIDIAM LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ADM2


Maximum Price date available .. Tuesday 6th May 2025
Latest price with VOLUME for ADM .. Friday 28th May 2004

ADM is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.025 ### 0.0
MAX 0.85 13,458,020 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ADM    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

225 Days for (ADM) ANDEAN MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-Oct-22 Mon ### ### ### ### 0 0.0
2001-Oct-19 Fri ### ### ### ### 0 0.0
2001-Oct-18 Thu ### ### ### ### 0 0.0
2001-Oct-17 Wed ### ### ### ### 0 0.0
2001-Oct-16 Tue ### ### ### ### 0 0.0
2001-Oct-15 Mon ### ### ### ### 0 0.0
2001-Oct-12 Fri ### ### ### ### 0 0.0
2001-Oct-11 Thu ### ### ### ### 0 0.0
2001-Oct-10 Wed ### ### ### ### 0 0.0
2001-Oct-09 Tue ### ### ### ### 0 0.0
2001-Oct-08 Mon ### ### ### ### 0 0.0
2001-Oct-05 Fri ### ### ### ### 0 0.0
2001-Oct-04 Thu ### ### ### ### 0 0.0
2001-Oct-03 Wed ### ### ### ### 0 0.0
2001-Oct-02 Tue 0.048 ### 0.048 ### 89.0 89.0 0.0
2001-Oct-01 Mon 0.042 0.042 0.042 0.042 0 ###
2001-Sep-28 Fri 0.042 0.042 0.042 0.042 0 ###
2001-Sep-27 Thu 0.042 0.042 0.042 0.042 0 ###
2001-Sep-26 Wed 0.042 0.042 0.042 0.042 0 ###
2001-Sep-25 Tue 0.042 0.042 0.042 0.042 68.4 68.4 ###
2001-Sep-24 Mon 0.042 0.042 0.042 0.042 ### ### ###
2001-Sep-21 Fri 0.041 0.041 0.041 0.041 70.4 70.4 0.0
2001-Sep-20 Thu ### ### ### ### 78.9 78.9 0.0
2001-Sep-19 Wed 0.049 0.049 0.049 0.049 675 ### 63.8 63.8 ###
2001-Sep-18 Tue 0.049 0.049 0.049 0.049 0 ###
2001-Sep-17 Mon 0.049 0.049 0.049 0.049 0 ###
2001-Sep-14 Fri 0.049 0.049 0.049 0.049 0 ###
2001-Sep-13 Thu 0.049 0.049 0.049 0.049 0 ###
2001-Sep-12 Wed 0.049 0.049 0.049 0.049 70.9 70.9 ###
2001-Sep-11 Tue 0.049 0.049 0.049 0.049 70.7 70.7 ###
2001-Sep-10 Mon ### ### 0.049 0.049 20.9 20.9 ###
2001-Sep-07 Fri 0.054 0.054 0.054 0.054 0 ###
2001-Sep-06 Thu 0.054 0.054 0.054 0.054 0 ###
2001-Sep-05 Wed 0.054 0.054 0.054 0.054 0 ###
2001-Sep-04 Tue 0.049 0.054 0.049 0.054 97.7 97.7 ###
2001-Sep-03 Mon 0.049 0.049 0.049 0.049 7,888 386 ### ### ###
2001-Aug-31 Fri 0.049 0.049 0.049 0.049 71.3 71.3 ###
2001-Aug-30 Thu ### ### ### ### 0 0.0
2001-Aug-29 Wed 0.049 ### 0.049 ### ### ### 0.0
2001-Aug-28 Tue 0.048 0.048 0.048 0.048 75.1 75.1 ###
2001-Aug-27 Mon ### ### ### ### 70.7 70.7 0.0
2001-Aug-24 Fri ### ### ### ### ### ### 0.0
2001-Aug-23 Thu 0.055 0.055 0.055 0.055 0 ###
2001-Aug-22 Wed ### 0.055 ### 0.055 ### ### ###
2001-Aug-21 Tue ### ### ### ### 71.7 71.7 0.0
2001-Aug-20 Mon ### ### ### ### 0 0.0
2001-Aug-17 Fri ### ### ### ### ### ### 0.0
2001-Aug-16 Thu ### ### ### ### ### ### 0.0
2001-Aug-15 Wed 0.048 0.048 0.048 0.048 77.6 77.6 ###
2001-Aug-14 Tue 0.048 0.048 0.048 0.048 74.7 74.7 ###
2001-Aug-13 Mon ### ### 0.048 0.048 ### ### ###
2001-Aug-08 Wed ### ### ### ### 70.5 70.5 0.0
2001-Aug-06 Mon ### ### ### ### ### ### 0.0
2001-Aug-01 Wed ### ### ### ### 128,181 0 ### ### 0.0
2001-Jul-31 Tue ### ### ### ### 73.3 73.3 0.0
2001-Jul-30 Mon 0.053 0.053 0.053 0.053 74.5 74.5 ###
2001-Jul-25 Wed 0.053 0.053 0.053 0.053 ### ### ###
2001-Jul-23 Mon 0.053 0.053 0.053 0.053 ### ### ###
2001-Jul-20 Fri 0.051 0.051 0.051 0.051 0 ###
2001-Jul-19 Thu 0.051 0.051 0.051 0.051 0 ###
2001-Jul-18 Wed 0.051 0.051 0.051 0.051 1,455 74 ### ### ###
2001-Jul-17 Tue ### ### 0.051 0.051 0.7 0.7 ###
2001-Jul-16 Mon 0.051 0.051 0.051 0.051 16,250 828 ### ### ###
2001-Jul-13 Fri 0.049 0.049 0.049 0.049 0 ###
2001-Jul-12 Thu 0.049 0.049 0.049 0.049 0 ###
2001-Jul-11 Wed ### ### 0.049 0.049 16.8 16.8 ###
2001-Jul-10 Tue 0.047 0.047 0.047 0.047 68.0 68.0 ###
2001-Jul-09 Mon 0.055 0.055 0.055 0.055 6,253 343 73.2 73.2 ###
2001-Jul-06 Fri 0.055 0.055 0.055 0.055 0 ###
2001-Jul-05 Thu 0.055 0.055 0.055 0.055 0 ###
2001-Jul-04 Wed 0.055 0.055 0.055 0.055 0 ###
2001-Jul-03 Tue 0.055 0.055 0.055 0.055 66.9 66.9 ###
2001-Jul-02 Mon ### ### ### ### 0 0.0
2001-Jun-29 Fri 0.055 ### 0.055 ### ### ### 0.0
2001-Jun-28 Thu 0.055 0.055 0.055 0.055 103,880 ### ### ### ###
2001-Jun-27 Wed 0.055 0.055 0.055 0.055 70.6 70.6 ###
2001-Jun-26 Tue 0.056 0.056 0.055 0.055 ### ### ###
2001-Jun-25 Mon 0.055 0.055 0.055 0.055 71.9 71.9 ###
2001-Jun-22 Fri 0.051 0.051 0.051 0.051 0 ###
2001-Jun-21 Thu 0.051 0.051 0.051 0.051 70.5 70.5 ###
2001-Jun-20 Wed 0.051 0.051 0.051 0.051 6,859 349 69.8 69.8 ###
2001-Jun-19 Tue ### 0.051 ### 0.051 23,250 ### 86.3 86.3 ###
2001-Jun-18 Mon 0.055 0.055 ### ### 81,272 ### 3.1 3.1 0.0
2001-Jun-15 Fri ### ### ### ### ### ### 0.0
2001-Jun-14 Thu 0.045 0.045 0.045 0.045 0 ###
2001-Jun-13 Wed 0.045 0.045 0.045 0.045 ### ### ###
2001-Jun-12 Tue 0.052 0.053 ### ### ### ### 0.0
2001-Jun-11 Mon 0.052 0.052 0.052 0.052 0 ###
2001-Jun-08 Fri ### 0.052 ### 0.052 11,784 ### 88.9 88.9 ###
2001-Jun-07 Thu 0.052 0.052 0.052 0.052 0 ###
2001-Jun-06 Wed 0.052 0.052 0.052 0.052 ### ### ###
2001-Jun-05 Tue 0.052 0.052 0.052 0.052 0 ###
2001-Jun-04 Mon 0.052 0.052 0.052 0.052 0 ###
2001-Jun-01 Fri 0.052 0.052 0.052 0.052 24,944 ### ### ### ###
2001-May-31 Thu 0.053 0.053 0.053 0.053 74.1 74.1 ###
2001-May-30 Wed 0.055 0.055 0.055 0.055 ### ### ###
2001-May-29 Tue 0.055 0.055 0.055 0.055 0 ###
2001-May-28 Mon 0.055 0.055 0.055 0.055 ### ### ###
2001-May-25 Fri ### ### ### ### 0 0.0
2001-May-24 Thu ### ### ### ### 71.8 71.8 0.0
2001-May-23 Wed ### ### ### ### ### ### 0.0
2001-May-22 Tue ### ### ### ### ### ### 0.0
2001-May-21 Mon 0.055 ### 0.055 ### 99.6 99.6 0.0
2001-May-18 Fri 0.052 0.052 0.052 0.052 0 ###
2001-May-17 Thu 0.052 0.052 0.052 0.052 ### ### ###
2001-May-16 Wed 0.052 0.055 0.052 0.055 67,021 3,585 94.1 94.1 ###
2001-May-15 Tue 0.052 0.052 0.052 0.052 0 ###
2001-May-14 Mon 0.052 0.052 0.052 0.052 0 ###
2001-May-11 Fri 0.052 0.052 0.052 0.052 0 ###
2001-May-10 Thu 0.052 0.052 0.052 0.052 0 ###
2001-May-09 Wed 0.053 0.055 0.052 0.052 18.4 18.4 ###
2001-May-08 Tue 0.052 0.052 0.052 0.052 ### ### ###
2001-May-07 Mon 0.052 0.052 0.052 0.052 73.3 73.3 ###
2001-May-04 Fri 0.052 0.052 0.052 0.052 ### ### ###
2001-May-03 Thu 0.052 0.052 0.052 0.052 0 ###
2001-May-02 Wed 0.052 0.052 0.052 0.052 0 ###
2001-May-01 Tue 0.052 0.052 0.052 0.052 0 ###
2001-Apr-30 Mon 0.052 0.052 0.052 0.052 72.2 72.2 ###
2001-Apr-27 Fri 0.051 0.051 0.051 0.051 0 ###
2001-Apr-26 Thu 0.053 0.053 0.051 0.051 53,949 ### 8.6 8.6 ###
2001-Apr-25 Wed 0.053 0.053 0.053 0.053 0 ###
2001-Apr-24 Tue 0.053 0.053 0.053 0.053 0 ###
2001-Apr-23 Mon 0.053 0.053 0.053 0.053 0 ###
2001-Apr-20 Fri 0.053 0.053 0.053 0.053 0 ###
2001-Apr-19 Thu 0.053 0.053 0.053 0.053 0 ###
2001-Apr-18 Wed 0.053 0.053 0.053 0.053 66.6 66.6 ###
2001-Apr-17 Tue 0.057 0.057 0.055 0.055 10.6 10.6 ###
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 0 0.0
2001-Apr-11 Wed ### ### ### ### ### ### 0.0
2001-Apr-10 Tue 0.058 0.058 0.058 0.058 0 0.0
2001-Apr-09 Mon 0.058 0.058 0.058 0.058 0 0.0
2001-Apr-06 Fri ### ### 0.058 0.058 12.1 12.1 0.0
2001-Apr-05 Thu ### ### ### ### ### ### 0.0
2001-Apr-04 Wed ### ### ### ### ### ### 0.0
2001-Apr-03 Tue ### ### ### ### 0 0.0
2001-Apr-02 Mon ### ### ### ### 0 0.0
2001-Mar-30 Fri ### ### ### ### ### ### 0.0
2001-Mar-29 Thu 0.056 ### 0.056 ### ### ### 0.0
2001-Mar-27 Tue 0.056 0.056 0.056 0.056 70.0 70.0 ###
2001-Mar-26 Mon 0.056 0.056 0.056 0.056 71.3 71.3 ###
2001-Mar-23 Fri ### ### ### ### 75.5 75.5 0.0
2001-Mar-21 Wed ### ### ### ### 73.0 73.0 0.0
2001-Mar-20 Tue ### ### ### ### 9,242 0 69.0 69.0 0.0
2001-Mar-19 Mon ### ### ### ### 31,580 0 79.1 79.1 0.0
2001-Mar-16 Fri ### ### ### ### 66.1 66.1 0.0
2001-Mar-15 Thu ### ### ### ### ### ### 0.0
2001-Mar-14 Wed ### ### ### ### 112,320 0 ### ### 0.0
2001-Mar-09 Fri ### ### ### ### ### ### 0.0
2001-Mar-08 Thu 0.073 0.073 0.072 0.072 68,651 4,977 26.1 26.1 0.0
2001-Mar-02 Fri 0.074 0.074 0.074 0.074 ### ### 0.0
2001-Mar-01 Thu 0.075 0.076 0.075 0.076 42,850 ### 79.2 79.2 0.0
2001-Feb-27 Tue 0.075 0.075 0.075 0.075 ### ### 0.0
2001-Feb-26 Mon 0.076 0.076 0.075 0.075 35,150 2,653 27.6 27.6 0.0
2001-Feb-22 Thu ### ### 0.079 ### 71.4 71.4 0.0
2001-Feb-21 Wed ### ### ### ### 73.3 73.3 0.0
2001-Feb-19 Mon ### ### 0.085 0.085 ### ### ###
2001-Feb-16 Fri ### ### ### ### ### ### 0.0
2001-Feb-15 Thu ### ### ### ### 401,382 0 ### ### 0.0
2001-Feb-13 Tue 0.075 0.075 0.072 0.075 ### ### 0.0
2001-Feb-12 Mon 0.076 0.078 0.075 0.075 ### ### 0.0
2001-Feb-08 Thu ### ### 0.079 0.079 25.1 25.1 0.0
2001-Feb-06 Tue 0.072 0.072 0.072 0.072 71.5 71.5 0.0
2001-Feb-05 Mon 0.075 ### ### 0.079 ### ### 0.0
2001-Feb-02 Fri 0.072 0.072 ### ### ### ### 0.0
2001-Feb-01 Thu 0.075 0.075 0.075 0.075 20,429 ### 68.8 68.8 0.0
2001-Jan-31 Wed 0.075 0.075 0.075 0.075 58,571 ### 72.1 72.1 0.0
2001-Jan-30 Tue ### 0.079 ### 0.075 210,988 ### ### ### 0.0
2001-Jan-25 Thu ### ### ### ### 93.7 93.7 0.0
2001-Jan-24 Wed ### ### ### ### ### ### 0.0
2001-Jan-23 Tue ### ### ### ### ### ### 0.0
2001-Jan-22 Mon ### ### ### ### ### ### 0.0
2001-Jan-19 Fri ### ### ### ### ### ### 0.0
2001-Jan-17 Wed ### ### ### ### 17.3 17.3 0.0
2001-Jan-12 Fri ### ### ### ### 71.6 71.6 0.0
2001-Jan-09 Tue ### ### ### ### ### ### 0.0
2001-Jan-03 Wed ### ### ### ### ### ### 0.0
2001-Jan-02 Tue ### ### ### ### ### ### 0.0
2001-Jan-01 Mon 0.072 0.072 0.072 0.072 ### ### 0.0
2000-Dec-29 Fri 0.072 0.072 0.072 0.072 ### ### 0.0
2000-Dec-28 Thu ### ### ### ### 73.0 73.0 0.0
2000-Dec-26 Tue ### ### ### ### 64.3 64.3 0.0
2000-Dec-25 Mon ### ### ### ### 64.3 64.3 0.0
2000-Dec-22 Fri ### ### ### ### 64.3 64.3 0.0
2000-Dec-21 Thu 0.072 0.072 0.072 0.072 74.5 74.5 0.0
2000-Dec-20 Wed 0.072 0.075 0.072 0.075 94.0 94.0 0.0
2000-Dec-18 Mon ### ### ### ### ### ### 0.0
2000-Dec-14 Thu ### 0.071 ### ### 115,248 ### 71.1 71.1 0.0
2000-Dec-13 Wed ### ### ### ### ### ### 0.0
2000-Dec-12 Tue ### ### ### ### 74.5 74.5 0.0
2000-Dec-08 Fri ### ### ### ### ### ### 0.0
2000-Dec-06 Wed ### ### ### ### 45,280 0 ### ### 0.0
2000-Dec-04 Mon ### ### ### ### 8.6 8.6 0.0
2000-Dec-01 Fri ### ### ### ### 68.4 68.4 0.0
2000-Nov-30 Thu 0.075 0.075 0.075 0.075 ### ### 0.0
2000-Nov-29 Wed ### ### ### ### ### ### 0.0
2000-Nov-27 Mon 0.071 0.071 ### ### ### ### 0.0
2000-Nov-23 Thu 0.071 0.071 0.071 0.071 74.9 74.9 0.0
2000-Nov-22 Wed ### ### ### ### 72.3 72.3 0.0
2000-Nov-21 Tue 0.073 ### 0.073 ### 98.2 98.2 0.0
2000-Nov-20 Mon 0.073 0.073 0.073 0.073 75.4 75.4 0.0
2000-Nov-17 Fri 0.073 0.073 0.073 0.073 ### ### 0.0
2000-Nov-15 Wed ### ### ### ### 69.2 69.2 0.0
2000-Nov-13 Mon ### ### ### ### ### ### 0.0
2000-Nov-08 Wed 0.079 ### ### ### 77.4 77.4 0.0
2000-Nov-07 Tue 0.074 0.074 0.074 0.074 63.3 63.3 0.0
2000-Nov-01 Wed ### ### ### ### ### ### 0.0
2000-Oct-30 Mon ### ### ### ### ### ### 0.0
2000-Oct-26 Thu 0.075 0.075 0.075 0.075 ### ### 0.0
2000-Oct-24 Tue ### ### ### ### ### ### 0.0
2000-Oct-18 Wed ### ### ### ### 73.1 73.1 0.0
2000-Oct-17 Tue 0.071 0.071 ### ### 27.2 27.2 0.0
2000-Oct-09 Mon 0.083 0.083 ### ### ### ### 0.0
2000-Oct-06 Fri 0.083 0.083 0.083 0.083 ### ### 0.0
2000-Oct-05 Thu ### ### ### ### 69.3 69.3 0.0
2000-Sep-28 Thu ### ### ### ### 65.0 65.0 0.0
2000-Sep-20 Wed ### ### ### ### ### ### 0.0
2000-Sep-19 Tue ### ### ### ### 28,041 0 ### ### 0.0
2000-Sep-18 Mon 0.071 0.071 ### ### 18,448 654 ### ### 0.0
2000-Sep-15 Fri 0.071 0.071 0.071 0.071 70.3 70.3 0.0
2000-Sep-14 Thu ### ### ### ### ### ### 0.0
2000-Sep-13 Wed 0.078 0.078 ### ### 1.6 1.6 0.0
2000-Sep-12 Tue 0.081 0.081 0.078 0.078 78,750 ### 13.4 13.4 0.0
2000-Sep-11 Mon ### 0.081 ### 0.081 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 Next >>
     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 2025-05-07 16:01:13 thru 2025-05-07 16:01:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000