Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 25-May-08 08:25:50 AM 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 .. Wednesday 7th 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


End of day Prices (full format),

900 Days for (ADM) ANDEAN MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1997-Apr-28 Mon 0.21 0.21 0.185 0.185 ### ### ###
1997-Apr-24 Thu ### 0.2 ### 0.2 ### ### 0.0
1997-Apr-23 Wed ### 0.2 ### 0.2 161,871 16,187 ### ### 0.0
1997-Apr-22 Tue ### ### 0.185 ### 453,758 41,972 88.4 88.4 0.0
1997-Apr-21 Mon 0.2 ### 0.2 0.2 ### ### 0.0
1997-Apr-18 Fri 0.21 0.22 0.2 ### ### ### 0.0
1997-Apr-17 Thu 0.2 ### 0.2 ### ### ### 0.0
1997-Apr-16 Wed 0.2 0.2 ### 0.2 181,050 ### 73.8 73.8 0.0
1997-Apr-15 Tue ### 0.2 ### 0.2 54,147 ### 89.1 89.1 0.0
1997-Apr-14 Mon 0.185 0.2 ### ### 2.9 2.9 0.0
1997-Apr-11 Fri 0.185 ### 0.185 0.185 78.4 78.4 ###
1997-Apr-10 Thu 0.24 0.24 0.2 0.2 0.2 0.2 0.0
1997-Apr-09 Wed 0.245 0.245 0.245 0.245 ### ### 0.0
1997-Apr-08 Tue 0.245 0.25 0.245 0.25 86.3 86.3 0.0
1997-Apr-07 Mon 0.25 0.25 0.24 0.245 12.4 12.4 0.0
1997-Apr-04 Fri ### ### 0.25 0.25 98,958 ### ### ### 0.0
1997-Apr-03 Thu 0.25 0.25 0.25 0.25 ### ### 0.0
1997-Apr-02 Wed 0.245 0.25 0.245 0.245 74.0 74.0 0.0
1997-Apr-01 Tue 0.28 0.28 0.245 0.245 ### ### 0.0
1997-Mar-27 Thu 0.28 0.28 ### ### ### ### 0.0
1997-Mar-26 Wed 0.28 0.28 0.28 0.28 ### ### ###
1997-Mar-25 Tue 0.28 0.28 0.275 0.275 ### ### ###
1997-Mar-24 Mon 0.27 0.27 ### 0.27 ### ### ###
1997-Mar-21 Fri 0.28 0.28 0.27 0.27 6.5 6.5 ###
1997-Mar-20 Thu ### 0.28 ### 0.28 ### ### ###
1997-Mar-19 Wed 0.27 0.27 0.26 0.26 ### ### 0.0
1997-Mar-18 Tue ### ### ### ### 11.5 11.5 0.0
1997-Mar-17 Mon ### ### ### ### 20,650 0 9.1 9.1 0.0
1997-Mar-14 Fri ### ### ### ### 8,687 0 3.1 3.1 0.0
1997-Mar-13 Thu ### ### ### ### 69.5 69.5 0.0
1997-Mar-12 Wed ### ### ### ### 9.0 9.0 0.0
1997-Mar-11 Tue ### ### ### ### ### ### 0.0
1997-Mar-10 Mon 0.345 ### ### ### 151,845 0 ### ### 0.0
1997-Mar-07 Fri 0.345 0.345 0.345 0.345 ### ### 0.0
1997-Mar-06 Thu ### ### 0.345 0.345 31,389 ### 15.0 15.0 0.0
1997-Mar-05 Wed ### 0.345 ### 0.345 37,325 ### ### ### 0.0
1997-Mar-04 Tue ### ### ### ### ### ### 0.0
1997-Mar-03 Mon ### ### ### ### ### ### 0.0
1997-Feb-28 Fri ### ### ### ### 90.6 90.6 0.0
1997-Feb-27 Thu ### ### ### ### ### ### 0.0
1997-Feb-26 Wed ### ### ### ### 88.4 88.4 0.0
1997-Feb-25 Tue ### ### ### ### 9.5 9.5 0.0
1997-Feb-24 Mon ### ### ### ### ### ### 0.0
1997-Feb-21 Fri ### ### ### ### 84,345 0 64.1 64.1 0.0
1997-Feb-20 Thu ### ### ### ### 18.5 18.5 0.0
1997-Feb-19 Wed ### ### ### ### ### ### 0.0
1997-Feb-18 Tue ### ### ### ### ### ### 0.0
1997-Feb-17 Mon ### ### ### ### ### ### 0.0
1997-Feb-14 Fri ### ### ### ### ### ### 0.0
1997-Feb-13 Thu ### ### ### ### ### ### 0.0
1997-Feb-12 Wed ### ### ### ### ### ### 0.0
1997-Feb-11 Tue ### 0.41 ### ### ### ### 0.0
1997-Feb-10 Mon ### ### ### 0.4 37,855 0 91.4 91.4 0.0
1997-Feb-07 Fri ### ### ### ### 14.1 14.1 0.0
1997-Feb-06 Thu ### ### ### ### 63.8 63.8 0.0
1997-Feb-05 Wed 0.4 0.4 0.4 0.4 ### ### 0.0
1997-Feb-04 Tue 0.4 0.4 0.4 0.4 2,926 1,170 ### ### 0.0
1997-Feb-03 Mon 0.4 0.4 0.4 0.4 59,822 23,928 72.2 72.2 0.0
1997-Jan-31 Fri 0.41 0.41 0.4 0.4 8,045 3,258 11.1 11.1 0.0
1997-Jan-30 Thu 0.385 0.4 0.385 ### 79.6 79.6 0.0
1997-Jan-29 Wed ### ### ### 0.4 7.8 7.8 0.0
1997-Jan-28 Tue 0.44 0.445 0.42 0.42 6.7 6.7 ###
1997-Jan-24 Fri ### ### 0.42 0.42 ### ### ###
1997-Jan-23 Thu 0.42 0.46 0.42 0.45 97.5 97.5 0.0
1997-Jan-22 Wed 0.42 0.42 0.41 0.41 ### ### ###
1997-Jan-21 Tue 0.42 0.42 0.42 0.42 76.8 76.8 ###
1997-Jan-20 Mon 0.46 0.46 0.46 0.46 ### ### 0.0
1997-Jan-17 Fri 0.4 0.42 0.4 0.4 ### ### 0.0
1997-Jan-16 Thu 0.42 0.42 0.4 0.41 ### ### ###
1997-Jan-15 Wed 0.445 0.445 0.42 0.42 17,828 ### 2.5 2.5 ###
1997-Jan-14 Tue 0.44 0.445 0.44 0.445 13,942 ### ### ### ###
1997-Jan-13 Mon 0.43 0.44 0.43 0.44 ### ### ###
1997-Jan-10 Fri 0.43 0.43 0.42 0.42 12.5 12.5 ###
1997-Jan-09 Thu 0.44 0.44 0.43 0.43 12.6 12.6 ###
1997-Jan-07 Tue 0.43 0.43 0.43 0.43 75.9 75.9 ###
1997-Jan-06 Mon 0.43 0.43 0.43 0.43 ### ### ###
1997-Jan-03 Fri 0.44 0.44 0.41 0.41 1.4 1.4 ###
1997-Jan-02 Thu 0.44 0.44 0.4 0.4 0.4 0.4 0.0
1996-Dec-31 Tue 0.43 0.43 0.425 0.425 14.7 14.7 ###
1996-Dec-30 Mon 0.44 0.44 0.43 0.44 29,584 ### 67.8 67.8 ###
1996-Dec-27 Fri 0.46 0.46 0.44 0.44 ### ### ###
1996-Dec-24 Tue 0.47 0.47 0.47 0.47 67.6 67.6 ###
1996-Dec-20 Fri 0.45 0.45 0.45 0.45 ### ### 0.0
1996-Dec-19 Thu 0.44 0.45 0.44 0.44 41,551 ### ### ### ###
1996-Dec-18 Wed 0.41 0.44 0.41 0.44 68,873 29,271 97.3 97.3 ###
1996-Dec-17 Tue 0.4 0.42 0.4 0.41 222,625 91,276 ### ### ###
1996-Dec-16 Mon 0.47 0.47 0.46 0.46 14,375 6,684 ### ### 0.0
1996-Dec-13 Fri 0.49 0.49 0.47 0.47 7.1 7.1 ###
1996-Dec-12 Thu 0.49 0.5 0.49 0.5 39,971 19,785 ### ### 0.0
1996-Dec-11 Wed 0.48 0.48 0.48 0.48 77.0 77.0 0.0
1996-Dec-10 Tue 0.49 0.49 0.47 0.48 11.7 11.7 0.0
1996-Dec-09 Mon 0.49 0.49 0.49 0.49 20,942 ### 67.8 67.8 ###
1996-Dec-06 Fri 0.52 0.52 0.49 0.49 67,444 34,059 15.9 15.9 ###
1996-Dec-05 Thu 0.51 0.51 0.51 0.51 ### ### ###
1996-Dec-04 Wed 0.51 0.51 0.51 0.51 68.9 68.9 ###
1996-Dec-02 Mon 0.51 0.51 0.51 0.51 70.7 70.7 ###
1996-Nov-29 Fri 0.58 0.58 0.57 0.58 63.0 63.0 ###
1996-Nov-28 Thu ### ### 0.57 ### 24,824 7,074 67.9 67.9 0.0
1996-Nov-26 Tue ### ### 0.58 ### 38,773 11,244 82.3 82.3 0.0
1996-Nov-25 Mon ### ### ### ### 25,854 0 16.2 16.2 0.0
1996-Nov-22 Fri 0.55 ### 0.55 ### 60,080 16,522 99.0 99.0 0.0
1996-Nov-21 Thu 0.51 0.56 0.5 0.56 296,426 ### 97.2 97.2 ###
1996-Nov-20 Wed 0.52 0.52 0.49 0.5 30,152 15,226 ### ### 0.0
1996-Nov-19 Tue 0.5 0.5 0.5 0.5 6,482 3,241 73.6 73.6 0.0
1996-Nov-18 Mon 0.5 0.51 ### ### ### ### 0.0
1996-Nov-15 Fri 0.5 0.5 0.5 0.5 ### ### 0.0
1996-Nov-14 Thu 0.5 0.5 0.49 0.49 9.0 9.0 ###
1996-Nov-13 Wed 0.5 0.5 0.5 0.5 70.5 70.5 0.0
1996-Nov-12 Tue 0.5 0.53 0.5 0.5 75.1 75.1 0.0
1996-Nov-11 Mon 0.54 0.54 0.53 0.53 ### ### 0.0
1996-Nov-07 Thu 0.55 0.55 0.55 0.55 78.2 78.2 ###
1996-Nov-06 Wed 0.52 0.55 0.51 0.55 ### ### ###
1996-Nov-05 Tue 0.5 0.5 0.5 0.5 71.4 71.4 0.0
1996-Nov-04 Mon 0.52 0.52 0.5 0.5 2.9 2.9 0.0
1996-Oct-31 Thu 0.55 0.55 0.5 0.5 27,476 14,424 ### ### 0.0
1996-Oct-30 Wed 0.55 0.55 0.55 0.55 66.8 66.8 ###
1996-Oct-29 Tue 0.56 0.56 0.56 0.56 ### ### ###
1996-Oct-28 Mon 0.56 0.56 0.56 0.56 ### ### ###
1996-Oct-25 Fri 0.55 0.56 0.55 0.56 89.9 89.9 ###
1996-Oct-24 Thu 0.58 0.58 0.56 0.56 6.5 6.5 ###
1996-Oct-23 Wed 0.58 0.58 0.58 0.58 68.9 68.9 ###
1996-Oct-22 Tue 0.58 0.58 0.58 0.58 75.1 75.1 ###
1996-Oct-21 Mon 0.58 ### 0.58 ### 91.6 91.6 0.0
1996-Oct-18 Fri ### ### ### ### 68.7 68.7 0.0
1996-Oct-17 Thu 0.57 0.57 0.57 0.57 70.5 70.5 ###
1996-Oct-16 Wed ### ### ### ### 0 0.0
1996-Oct-15 Tue ### ### ### ### ### ### 0.0
1996-Oct-14 Mon 0.58 ### 0.58 ### ### ### 0.0
1996-Oct-11 Fri 0.58 0.58 0.58 0.58 ### ### ###
1996-Oct-10 Thu 0.55 0.56 0.55 0.56 ### ### ###
1996-Oct-09 Wed 0.55 0.55 0.55 0.55 77.8 77.8 ###
1996-Oct-08 Tue 0.56 0.56 0.55 0.55 13.1 13.1 ###
1996-Oct-07 Mon 0.56 0.58 0.56 0.58 94.5 94.5 ###
1996-Oct-04 Fri 0.57 0.57 0.57 0.57 ### ### ###
1996-Oct-03 Thu 0.58 0.59 0.57 0.57 ### ### ###
1996-Oct-02 Wed 0.56 0.56 0.56 0.56 65.8 65.8 ###
1996-Oct-01 Tue 0.53 0.55 0.53 0.53 70.9 70.9 0.0
1996-Sep-30 Mon 0.59 0.59 0.59 0.59 0 0.0
1996-Sep-27 Fri 0.59 0.59 0.59 0.59 0 0.0
1996-Sep-26 Thu ### ### 0.59 0.59 ### ### 0.0
1996-Sep-25 Wed ### ### ### ### ### ### 0.0
1996-Sep-24 Tue ### ### ### ### 70.5 70.5 0.0
1996-Sep-23 Mon 0.58 0.58 0.58 0.58 ### ### ###
1996-Sep-20 Fri ### ### ### ### 0 0.0
1996-Sep-19 Thu ### ### ### ### 1.5 1.5 0.0
1996-Sep-18 Wed ### ### ### ### 19.7 19.7 0.0
1996-Sep-17 Tue ### ### ### ### ### ### 0.0
1996-Sep-16 Mon ### ### ### ### 93.1 93.1 0.0
1996-Sep-13 Fri ### ### ### ### 8.1 8.1 0.0
1996-Sep-12 Thu ### ### ### ### ### ### 0.0
1996-Sep-11 Wed 0.7 0.7 0.7 0.7 0 ###
1996-Sep-10 Tue 0.7 0.7 ### 0.7 ### ### ###
1996-Sep-09 Mon 0.72 0.72 0.72 0.72 74.2 74.2 ###
1996-Sep-06 Fri 0.71 0.71 0.7 0.7 ### ### ###
1996-Sep-05 Thu ### 0.7 ### 0.7 82.8 82.8 ###
1996-Sep-04 Wed ### ### ### ### 0 0.0
1996-Sep-03 Tue 0.7 0.7 ### ### ### ### 0.0
1996-Sep-02 Mon 0.73 0.73 0.7 0.7 ### ### ###
1996-Aug-30 Fri 0.72 0.74 0.72 0.74 86.6 86.6 0.1
1996-Aug-29 Thu 0.7 0.7 0.7 0.7 71.5 71.5 ###
1996-Aug-28 Wed 0.7 0.7 0.7 0.7 ### ### ###
1996-Aug-27 Tue 0.7 0.7 0.7 0.7 76.0 76.0 ###
1996-Aug-26 Mon 0.7 0.72 0.7 0.7 74.4 74.4 ###
1996-Aug-23 Fri 0.7 0.7 0.7 0.7 70.1 70.1 ###
1996-Aug-22 Thu 0.7 0.7 0.7 0.7 ### ### ###
1996-Aug-21 Wed 0.7 0.7 0.7 0.7 0 ###
1996-Aug-20 Tue 0.7 0.7 0.7 0.7 ### ### ###
1996-Aug-19 Mon 0.73 0.75 0.73 0.75 90.7 90.7 ###
1996-Aug-16 Fri ### ### ### ### ### ### 0.0
1996-Aug-15 Thu ### ### ### ### 0 0.0
1996-Aug-14 Wed ### ### ### ### 86.4 86.4 0.0
1996-Aug-13 Tue ### ### ### ### 93.2 93.2 0.0
1996-Aug-12 Mon ### ### ### ### ### ### 0.0
1996-Aug-09 Fri 0.71 0.71 0.71 0.71 0 ###
1996-Aug-08 Thu 0.71 0.71 0.71 0.71 69.9 69.9 ###
1996-Aug-07 Wed 0.73 0.73 0.73 0.73 0 0.1
1996-Aug-06 Tue 0.71 0.73 0.71 0.73 ### ### 0.1
1996-Aug-05 Mon 0.72 0.73 0.72 0.73 ### ### 0.1
1996-Aug-02 Fri 0.71 0.71 0.71 0.71 ### ### ###
1996-Aug-01 Thu ### 0.71 ### 0.71 ### ### ###
1996-Jul-31 Wed 0.71 0.71 0.7 0.7 ### ### ###
1996-Jul-30 Tue 0.71 0.71 0.71 0.71 77.2 77.2 ###
1996-Jul-29 Mon 0.73 0.73 0.73 0.73 83.1 83.1 0.1
1996-Jul-26 Fri 0.73 0.73 0.73 0.73 70.3 70.3 0.1
1996-Jul-25 Thu 0.73 0.73 0.73 0.73 ### ### 0.1
1996-Jul-24 Wed 0.73 0.73 0.73 0.73 0 0.1
1996-Jul-23 Tue 0.73 0.73 0.73 0.73 0 0.1
1996-Jul-22 Mon 0.74 0.74 0.73 0.73 ### ### 0.1
1996-Jul-19 Fri 0.74 0.75 0.74 0.75 77.5 77.5 ###
1996-Jul-18 Thu ### ### ### ### 68.6 68.6 0.0
1996-Jul-17 Wed 0.71 0.71 0.71 0.71 ### ### ###
1996-Jul-16 Tue 0.72 0.72 0.7 0.71 ### ### ###
1996-Jul-15 Mon 0.73 0.73 0.73 0.73 ### ### 0.1
1996-Jul-12 Fri 0.76 0.76 0.74 0.74 12.5 12.5 0.1
1996-Jul-11 Thu 0.76 0.76 0.75 0.76 79.8 79.8 0.1
1996-Jul-10 Wed 0.76 0.76 0.76 0.76 ### ### 0.1
1996-Jul-09 Tue 0.78 0.78 0.77 0.78 73.2 73.2 0.1
1996-Jul-08 Mon 0.81 0.81 0.8 0.8 27.0 27.0 0.1
1996-Jul-05 Fri 0.82 0.85 0.8 0.85 ### ### ###
1996-Jul-04 Thu 0.81 0.81 0.81 0.81 0 0.1
1996-Jul-03 Wed 0.8 0.81 0.8 0.81 83.6 83.6 0.1
1996-Jul-02 Tue 0.81 0.81 0.8 0.8 ### ### 0.1
1996-Jul-01 Mon 0.8 0.8 0.8 0.8 0 0.1

     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 2025-05-08 08:25:50 thru 2025-05-08 08:25:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000