Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 25-May-07 04:19:04 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 6...

     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
2000-Sep-08 Fri 0.081 0.081 ### ### 24.6 24.6 0.0
2000-Sep-07 Thu 0.081 0.081 0.081 0.081 34,847 2,822 75.6 75.6 0.0
2000-Sep-05 Tue 0.083 0.083 0.083 0.083 73.3 73.3 0.0
2000-Sep-04 Mon 0.084 0.086 0.083 0.083 85,225 ### 28.5 28.5 0.0
2000-Sep-01 Fri 0.084 0.084 0.084 0.084 72.6 72.6 ###
2000-Aug-31 Thu 0.083 0.083 0.083 0.083 76.9 76.9 0.0
2000-Aug-30 Wed 0.084 0.084 0.084 0.084 36,750 3,087 ### ### ###
2000-Aug-29 Tue 0.081 0.087 0.081 0.087 97.1 97.1 ###
2000-Aug-28 Mon 0.089 0.089 0.081 0.081 75,275 ### 2.3 2.3 0.0
2000-Aug-25 Fri ### ### ### 0.085 264,174 0 96.3 96.3 ###
2000-Aug-24 Thu ### ### ### ### 511,376 0 ### ### 0.0
2000-Aug-23 Wed 0.085 ### 0.085 ### 339,572 ### ### ### 0.0
2000-Aug-22 Tue 0.085 0.087 0.082 0.082 8.3 8.3 0.0
2000-Aug-21 Mon 0.075 ### 0.075 ### 267,155 ### ### ### 0.0
2000-Aug-18 Fri 0.075 0.076 0.075 0.075 18,451 ### 70.2 70.2 0.0
2000-Aug-17 Thu 0.075 0.075 0.075 0.075 71,549 ### ### ### 0.0
2000-Aug-15 Tue 0.074 0.074 0.074 0.074 73.2 73.2 0.0
2000-Aug-11 Fri 0.071 0.073 0.071 0.073 ### ### 0.0
2000-Aug-10 Thu 0.075 0.075 0.075 0.075 70.0 70.0 0.0
2000-Aug-08 Tue 0.073 ### 0.073 ### 98.5 98.5 0.0
2000-Aug-07 Mon 0.075 0.075 0.075 0.075 ### ### 0.0
2000-Aug-04 Fri 0.075 0.075 0.072 0.072 100,548 ### ### ### 0.0
2000-Aug-03 Thu ### ### ### ### ### ### 0.0
2000-Aug-02 Wed 0.071 0.071 ### ### 26.6 26.6 0.0
2000-Aug-01 Tue 0.075 0.075 ### ### 3.8 3.8 0.0
2000-Jul-31 Mon ### ### 0.075 0.075 5.1 5.1 0.0
2000-Jul-28 Fri 0.071 0.071 0.071 0.071 19,778 ### 73.7 73.7 0.0
2000-Jul-27 Thu 0.071 0.071 0.071 0.071 62,275 4,421 76.0 76.0 0.0
2000-Jul-26 Wed 0.075 0.075 0.075 0.075 71.1 71.1 0.0
2000-Jul-24 Mon 0.075 0.075 0.075 0.075 71.0 71.0 0.0
2000-Jul-19 Wed ### ### ### ### 8,288 0 ### ### 0.0
2000-Jul-18 Tue ### ### ### ### 70.5 70.5 0.0
2000-Jul-14 Fri ### ### ### ### 15.4 15.4 0.0
2000-Jul-13 Thu ### ### ### ### 69.1 69.1 0.0
2000-Jul-12 Wed ### ### ### ### ### ### 0.0
2000-Jul-07 Fri ### ### ### ### 51,272 0 65.5 65.5 0.0
2000-Jul-06 Thu 0.087 0.087 0.085 0.085 15.6 15.6 ###
2000-Jul-04 Tue 0.085 0.085 0.085 0.085 59.8 59.8 ###
2000-Jul-03 Mon ### 0.075 ### 0.075 ### ### 0.0
2000-Jun-30 Fri ### ### ### ### 55.5 55.5 0.0
2000-Jun-29 Thu ### ### ### ### 251,140 0 ### ### 0.0
2000-Jun-28 Wed ### ### ### ### ### ### 0.0
2000-Jun-27 Tue ### ### ### ### 81.3 81.3 0.0
2000-Jun-26 Mon 0.074 0.074 ### ### ### ### 0.0
2000-Jun-23 Fri 0.071 0.071 0.071 0.071 297,853 21,147 ### ### 0.0
2000-Jun-22 Thu ### 0.071 ### 0.071 ### ### 0.0
2000-Jun-21 Wed ### ### ### ### 71.1 71.1 0.0
2000-Jun-20 Tue ### ### ### ### ### ### 0.0
2000-Jun-19 Mon ### 0.075 ### ### 98.3 98.3 0.0
2000-Jun-16 Fri ### ### ### ### 97.5 97.5 0.0
2000-Jun-15 Thu ### ### ### ### ### ### 0.0
2000-Jun-14 Wed ### ### ### ### 69.9 69.9 0.0
2000-Jun-13 Tue ### ### ### ### ### ### 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### ### ### 23.2 23.2 0.0
2000-Jun-05 Mon ### ### ### ### 5,775 0 ### ### 0.0
2000-Jun-02 Fri ### ### ### ### 4,050 0 ### ### 0.0
2000-Jun-01 Thu ### ### ### ### 69.3 69.3 0.0
2000-May-31 Wed ### 0.076 ### ### ### ### 0.0
2000-May-30 Tue ### ### ### ### ### ### 0.0
2000-May-26 Fri ### ### ### ### 98.1 98.1 0.0
2000-May-24 Wed ### ### ### ### 140,887 0 20.8 20.8 0.0
2000-May-23 Tue ### ### ### ### ### ### 0.0
2000-May-22 Mon ### ### ### ### ### ### 0.0
2000-May-19 Fri ### ### ### ### ### ### 0.0
2000-May-17 Wed ### ### ### ### ### ### 0.0
2000-May-16 Tue ### ### ### ### 71.6 71.6 0.0
2000-May-12 Fri ### ### ### ### ### ### 0.0
2000-May-10 Wed ### ### ### ### ### ### 0.0
2000-May-08 Mon ### ### ### ### ### ### 0.0
2000-May-05 Fri ### ### ### ### ### ### 0.0
2000-May-03 Wed 0.076 0.076 0.075 0.075 ### ### 0.0
2000-May-02 Tue 0.077 0.077 0.076 0.076 ### ### 0.0
2000-Apr-28 Fri 0.076 0.076 0.076 0.076 62.4 62.4 0.0
2000-Apr-27 Thu 0.085 0.085 ### ### 12.1 12.1 0.0
2000-Apr-26 Wed ### ### ### ### 73.5 73.5 0.0
2000-Apr-25 Tue 0.085 0.085 0.085 0.085 0 ###
2000-Apr-24 Mon 0.085 0.085 0.085 0.085 0 ###
2000-Apr-21 Fri 0.085 0.085 0.085 0.085 0 ###
2000-Apr-20 Thu 0.085 0.085 0.085 0.085 ### ### ###
2000-Apr-19 Wed ### ### ### ### ### ### 0.0
2000-Apr-18 Tue ### ### 0.075 ### 246,826 9,255 69.5 69.5 0.0
2000-Apr-17 Mon 0.075 ### 0.075 ### 93.4 93.4 0.0
2000-Apr-14 Fri ### ### ### ### 136,176 0 57.7 57.7 0.0
2000-Apr-12 Wed ### ### ### ### 66.6 66.6 0.0
2000-Apr-11 Tue ### ### ### ### 1.3 1.3 0.0
2000-Apr-06 Thu ### ### ### ### 104,479 0 83.1 83.1 0.0
2000-Apr-05 Wed ### ### ### ### 281,050 0 95.4 95.4 0.0
2000-Apr-04 Tue ### ### ### ### 163,520 0 ### ### 0.0
2000-Apr-03 Mon ### ### ### ### 525 0 ### ### 0.0
2000-Mar-31 Fri ### ### 0.125 ### 171,570 10,723 15.2 15.2 0.0
2000-Mar-30 Thu ### ### ### ### ### ### 0.0
2000-Mar-29 Wed ### 0.145 ### 0.145 74,725 ### 95.9 95.9 ###
2000-Mar-28 Tue ### 0.145 ### 0.145 ### ### ###
2000-Mar-24 Fri ### ### ### ### 68.0 68.0 0.0
2000-Mar-23 Thu ### ### ### ### ### ### 0.0
2000-Mar-22 Wed 0.145 0.145 ### ### 19,543 ### ### ### 0.0
2000-Mar-21 Tue ### 0.155 0.145 0.145 19.2 19.2 ###
2000-Mar-20 Mon ### ### ### ### 286,576 0 98.4 98.4 0.0
2000-Mar-17 Fri ### ### ### ### ### ### 0.0
2000-Mar-16 Thu ### ### ### ### ### ### 0.0
2000-Mar-15 Wed ### ### ### ### ### ### 0.0
2000-Mar-14 Tue ### ### ### ### ### ### 0.0
2000-Mar-13 Mon ### ### ### ### 67.4 67.4 0.0
2000-Mar-10 Fri ### ### ### ### ### ### 0.0
2000-Mar-09 Thu ### ### ### ### ### ### 0.0
2000-Mar-08 Wed ### ### ### ### 10,187 0 ### ### 0.0
2000-Mar-07 Tue ### ### ### ### ### ### 0.0
2000-Mar-06 Mon ### ### ### ### ### ### 0.0
2000-Mar-03 Fri 0.125 ### 0.125 ### 98.2 98.2 0.0
2000-Mar-02 Thu ### ### ### ### 91.4 91.4 0.0
2000-Mar-01 Wed ### ### ### ### 89,950 0 ### ### 0.0
2000-Feb-29 Tue ### ### ### ### 2.5 2.5 0.0
2000-Feb-28 Mon ### ### ### ### ### ### 0.0
2000-Feb-25 Fri 0.125 0.125 ### ### 14.4 14.4 0.0
2000-Feb-24 Thu ### 0.125 ### 0.125 144,285 ### 94.2 94.2 0.0
2000-Feb-23 Wed ### ### 0.125 0.125 13.8 13.8 0.0
2000-Feb-22 Tue ### ### ### ### 72.4 72.4 0.0
2000-Feb-21 Mon ### ### ### ### 65.0 65.0 0.0
2000-Feb-18 Fri 0.145 0.145 ### ### ### ### 0.0
2000-Feb-17 Thu ### ### ### ### 87,880 0 ### ### 0.0
2000-Feb-16 Wed 0.145 0.145 0.145 0.145 ### ### ###
2000-Feb-15 Tue ### ### ### ### 64.5 64.5 0.0
2000-Feb-14 Mon ### ### ### 0.145 ### ### ###
2000-Feb-11 Fri 0.172 0.172 ### ### ### ### 0.0
2000-Feb-10 Thu 0.148 ### 0.148 ### ### ### 0.0
2000-Feb-09 Wed ### ### ### 0.145 1,088,959 0 97.8 97.8 ###
2000-Feb-08 Tue ### ### 0.125 0.125 ### ### 0.0
2000-Feb-07 Mon ### ### 0.125 0.125 252,425 15,776 4.4 4.4 0.0
2000-Feb-04 Fri 0.125 0.145 0.125 ### 540,745 ### ### ### 0.0
2000-Feb-03 Thu ### ### ### ### 594,180 0 98.5 98.5 0.0
2000-Feb-02 Wed ### ### ### ### 332,978 0 5.1 5.1 0.0
2000-Feb-01 Tue ### ### ### ### 426,486 0 ### ### 0.0
2000-Jan-31 Mon ### ### ### ### 139,383 0 9.2 9.2 0.0
2000-Jan-28 Fri ### ### ### ### ### ### 0.0
2000-Jan-27 Thu ### ### ### ### 98.3 98.3 0.0
2000-Jan-25 Tue ### ### ### ### 12,127 0 66.6 66.6 0.0
2000-Jan-24 Mon ### ### ### ### ### ### 0.0
2000-Jan-21 Fri ### ### ### ### 89.2 89.2 0.0
2000-Jan-20 Thu ### ### ### ### ### ### 0.0
2000-Jan-19 Wed ### ### ### ### 99.2 99.2 0.0
2000-Jan-18 Tue ### ### ### ### 0.4 0.4 0.0
2000-Jan-17 Mon 0.125 ### ### ### 1,617,725 0 0.8 0.8 0.0
2000-Jan-14 Fri 0.081 ### 0.078 ### ### ### 0.0
2000-Jan-13 Thu ### ### ### ### 176,757 0 71.1 71.1 0.0
2000-Jan-12 Wed ### ### ### ### 68.7 68.7 0.0
2000-Jan-11 Tue 0.075 0.075 0.073 0.073 22.3 22.3 0.0
2000-Jan-10 Mon 0.075 0.075 0.075 0.075 6,945 520 68.4 68.4 0.0
2000-Jan-05 Wed 0.079 0.079 0.079 0.079 77.7 77.7 0.0
2000-Jan-04 Tue 0.078 0.085 0.078 0.085 102,850 8,382 ### ### ###
1999-Dec-31 Fri ### ### ### ### 242,026 0 2.3 2.3 0.0
1999-Dec-30 Thu ### ### ### ### 242,026 0 2.3 2.3 0.0
1999-Dec-29 Wed 0.072 0.072 ### ### 141,720 ### ### ### 0.0
1999-Dec-28 Tue 0.072 0.072 0.072 0.072 ### ### 0.0
1999-Dec-27 Mon 0.072 0.072 0.072 0.072 ### ### 0.0
1999-Dec-24 Fri 0.072 0.072 0.072 0.072 ### ### 0.0
1999-Dec-23 Thu 0.079 0.079 0.072 0.072 67,276 5,079 1.2 1.2 0.0
1999-Dec-21 Tue 0.078 ### 0.078 ### ### ### 0.0
1999-Dec-20 Mon 0.085 0.085 0.079 0.079 ### ### 0.0
1999-Dec-17 Fri 0.085 0.085 0.085 0.085 68.4 68.4 ###
1999-Dec-16 Thu 0.075 ### 0.073 ### ### ### 0.0
1999-Dec-15 Wed 0.071 0.075 ### 0.075 1,546,283 57,985 ### ### 0.0
1999-Dec-14 Tue 0.071 0.071 0.071 0.071 13,477 956 74.2 74.2 0.0
1999-Dec-13 Mon 0.074 0.074 0.071 0.072 ### ### 0.0
1999-Dec-10 Fri ### 0.074 ### 0.074 61,550 2,277 ### ### 0.0
1999-Dec-09 Thu ### ### ### ### 59,825 0 ### ### 0.0
1999-Dec-08 Wed 0.071 0.071 ### ### 23.7 23.7 0.0
1999-Dec-07 Tue 0.071 0.071 0.071 0.071 ### ### 0.0
1999-Dec-06 Mon 0.074 0.074 ### 0.074 78.6 78.6 0.0
1999-Dec-03 Fri ### ### ### ### ### ### 0.0
1999-Dec-02 Thu 0.075 0.075 0.075 0.075 68.2 68.2 0.0
1999-Nov-29 Mon ### ### ### ### ### ### 0.0
1999-Nov-26 Fri ### ### ### ### 66.2 66.2 0.0
1999-Nov-25 Thu ### ### ### ### 25,352 0 ### ### 0.0
1999-Nov-24 Wed 0.075 0.075 0.075 0.075 ### ### 0.0
1999-Nov-23 Tue 0.075 0.075 0.075 0.075 69.3 69.3 0.0
1999-Nov-22 Mon ### ### ### ### ### ### 0.0
1999-Nov-19 Fri ### 0.075 ### 0.075 ### ### 0.0
1999-Nov-18 Thu ### ### ### ### 66.3 66.3 0.0
1999-Nov-16 Tue 0.072 0.072 ### 0.072 165,689 ### ### ### 0.0
1999-Nov-12 Fri ### ### ### ### ### ### 0.0
1999-Nov-11 Thu ### ### ### ### 46,689 0 ### ### 0.0
1999-Nov-10 Wed ### 0.072 ### ### 194,250 ### ### ### 0.0
1999-Nov-08 Mon 0.074 0.074 ### ### 4.2 4.2 0.0
1999-Nov-05 Fri ### ### ### ### ### ### 0.0
1999-Nov-02 Tue ### ### ### ### 7.4 7.4 0.0
1999-Nov-01 Mon ### ### ### ### 3,552 0 ### ### 0.0
1999-Oct-27 Wed ### ### ### ### 71.7 71.7 0.0
1999-Oct-26 Tue ### ### ### ### 19,370 0 ### ### 0.0
1999-Oct-22 Fri ### ### ### ### ### ### 0.0
1999-Oct-19 Tue ### ### ### ### ### ### 0.0
1999-Oct-18 Mon ### ### ### ### ### ### 0.0
1999-Oct-15 Fri ### ### ### ### ### ### 0.0
1999-Oct-14 Thu ### ### ### ### ### ### 0.0
1999-Oct-13 Wed ### ### ### ### 105,150 0 ### ### 0.0
1999-Oct-12 Tue 0.074 0.074 ### ### 31,850 1,178 ### ### 0.0
1999-Oct-11 Mon ### ### ### ### 1,850 0 68.9 68.9 0.0
1999-Oct-07 Thu 0.072 0.072 0.072 0.072 70.4 70.4 0.0
1999-Oct-05 Tue 0.072 0.072 0.072 0.072 72.5 72.5 0.0
1999-Sep-30 Thu 0.072 0.075 0.072 0.075 90.8 90.8 0.0
1999-Sep-29 Wed ### 0.075 ### 0.071 88.1 88.1 0.0
1999-Sep-28 Tue ### ### ### ### 101,276 0 70.2 70.2 0.0
1999-Sep-23 Thu ### ### ### ### ### ### 0.0
1999-Sep-22 Wed ### ### ### ### ### ### 0.0
1999-Sep-21 Tue ### ### ### ### ### ### 0.0
1999-Sep-20 Mon ### ### ### ### ### ### 0.0
1999-Sep-16 Thu ### ### ### ### 76.5 76.5 0.0
1999-Sep-15 Wed ### ### ### ### ### ### 0.0
1999-Sep-13 Mon ### ### ### ### 32,676 0 21.8 21.8 0.0
1999-Sep-09 Thu ### ### ### ### 4,324 0 67.2 67.2 0.0
1999-Sep-08 Wed 0.072 0.072 ### ### ### ### 0.0
1999-Sep-07 Tue 0.072 0.072 0.072 0.072 24,576 ### ### ### 0.0
1999-Sep-06 Mon ### ### ### ### ### ### 0.0
1999-Sep-03 Fri ### ### ### ### 14,725 0 ### ### 0.0
1999-Sep-02 Thu 0.074 0.074 ### ### ### ### 0.0
1999-Aug-31 Tue 0.076 0.076 0.076 0.076 74.2 74.2 0.0
1999-Aug-27 Fri 0.075 0.075 0.075 0.075 ### ### 0.0
1999-Aug-26 Thu 0.075 0.075 0.075 0.075 ### ### 0.0
1999-Aug-24 Tue 0.075 0.075 0.075 0.075 ### ### 0.0
1999-Aug-23 Mon 0.075 0.075 0.074 0.074 18.5 18.5 0.0
1999-Aug-20 Fri 0.075 0.075 0.075 0.075 ### ### 0.0
1999-Aug-18 Wed 0.076 0.076 0.076 0.076 67.2 67.2 0.0
1999-Aug-17 Tue 0.076 0.076 0.076 0.076 ### ### 0.0
1999-Aug-16 Mon 0.075 0.075 0.075 0.075 ### ### 0.0
1999-Aug-13 Fri 0.075 0.076 0.075 0.076 ### ### 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 16:19:04 thru 2025-05-07 16:19:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000