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 Sun 25-Jun-08 01:09:17 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 9...

     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 .. Thursday 5th June 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 10 11 12 Next >>


End of day Prices (full format),

169 Days for (ADM) ANDEAN MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1999-Aug-09 Mon 0.075 0.075 0.075 0.075 6,549 ### 79.2 79.2 0.0
1999-Aug-06 Fri 0.076 0.076 0.075 0.075 29.1 29.1 0.0
1999-Aug-05 Thu 0.076 0.076 0.076 0.076 ### ### 0.0
1999-Aug-04 Wed ### ### ### ### 75.7 75.7 0.0
1999-Aug-03 Tue 0.082 0.082 0.082 0.082 67.7 67.7 0.0
1999-Jul-30 Fri ### 0.082 ### 0.082 96,823 ### ### ### 0.0
1999-Jul-29 Thu ### 0.082 ### ### ### ### 0.0
1999-Jul-28 Wed ### ### ### ### 71.3 71.3 0.0
1999-Jul-27 Tue 0.075 0.075 0.075 0.075 26,157 ### ### ### 0.0
1999-Jul-23 Fri ### ### ### ### 130,883 0 ### ### 0.0
1999-Jul-21 Wed 0.082 0.082 0.082 0.082 72.3 72.3 0.0
1999-Jul-20 Tue 0.085 0.085 0.081 0.085 ### ### ###
1999-Jul-19 Mon 0.081 0.081 0.081 0.081 65.9 65.9 0.0
1999-Jul-16 Fri ### ### ### ### 76.4 76.4 0.0
1999-Jul-15 Thu 0.085 0.085 0.085 0.085 68.8 68.8 ###
1999-Jul-14 Wed 0.081 0.085 ### 0.085 182,455 7,754 93.4 93.4 ###
1999-Jul-13 Tue ### ### 0.082 0.085 58,188 2,385 ### ### ###
1999-Jul-09 Fri 0.087 0.087 0.087 0.087 73.2 73.2 ###
1999-Jul-08 Thu ### ### 0.087 0.087 ### ### ###
1999-Jul-07 Wed 0.085 0.085 0.085 0.085 73.0 73.0 ###
1999-Jul-06 Tue 0.085 0.085 0.081 0.081 167,250 13,881 ### ### 0.0
1999-Jul-05 Mon 0.072 0.085 0.072 0.085 98.9 98.9 ###
1999-Jul-02 Fri ### 0.074 ### 0.074 ### ### 0.0
1999-Jun-30 Wed ### ### ### ### 24.6 24.6 0.0
1999-Jun-29 Tue ### ### ### ### 1,038,687 0 84.2 84.2 0.0
1999-Jun-28 Mon ### 0.074 ### 0.074 47,350 1,751 ### ### 0.0
1999-Jun-25 Fri ### ### ### ### 137,773 0 ### ### 0.0
1999-Jun-24 Thu ### ### ### ### 60,358 0 89.1 89.1 0.0
1999-Jun-23 Wed ### ### ### ### 72.5 72.5 0.0
1999-Jun-22 Tue ### ### ### ### ### ### 0.0
1999-Jun-21 Mon ### ### ### ### 99.1 99.1 0.0
1999-Jun-18 Fri ### ### ### ### ### ### 0.0
1999-Jun-17 Thu ### ### ### ### 70.3 70.3 0.0
1999-Jun-16 Wed ### ### ### ### 38,873 0 ### ### 0.0
1999-Jun-15 Tue ### ### ### ### ### ### 0.0
1999-Jun-11 Fri ### ### ### ### ### ### 0.0
1999-Jun-10 Thu ### ### ### ### 28,940 0 75.3 75.3 0.0
1999-Jun-09 Wed 0.055 ### 0.055 ### ### ### 0.0
1999-Jun-07 Mon 0.053 0.053 0.053 0.053 74.8 74.8 ###
1999-Jun-03 Thu 0.055 0.055 ### ### 1.9 1.9 0.0
1999-Jun-02 Wed 0.058 0.058 0.053 0.055 110,155 ### ### ### ###
1999-May-31 Mon ### ### ### ### 74.2 74.2 0.0
1999-May-26 Wed ### ### ### ### ### ### 0.0
1999-May-21 Fri ### ### ### ### ### ### 0.0
1999-May-20 Thu ### 0.071 ### 0.071 ### ### 0.0
1999-May-19 Wed ### ### ### ### ### ### 0.0
1999-May-18 Tue ### ### ### ### 11,044 0 ### ### 0.0
1999-May-17 Mon ### ### ### ### ### ### 0.0
1999-May-14 Fri ### ### ### ### ### ### 0.0
1999-May-12 Wed ### ### ### ### 67.3 67.3 0.0
1999-May-11 Tue ### ### ### ### ### ### 0.0
1999-May-06 Thu ### ### ### ### ### ### 0.0
1999-May-05 Wed ### ### ### ### 23,152 0 76.2 76.2 0.0
1999-May-04 Tue ### ### ### ### ### ### 0.0
1999-May-03 Mon ### ### ### ### 25,383 0 89.3 89.3 0.0
1999-Apr-30 Fri ### ### ### ### ### ### 0.0
1999-Apr-28 Wed ### ### ### ### 81.3 81.3 0.0
1999-Apr-27 Tue ### ### ### ### ### ### 0.0
1999-Apr-23 Fri 0.072 0.072 0.072 0.072 89,181 6,421 73.9 73.9 0.0
1999-Apr-22 Thu ### 0.074 ### ### ### ### 0.0
1999-Apr-21 Wed ### ### ### ### 76.9 76.9 0.0
1999-Apr-20 Tue 0.075 0.075 0.075 0.075 5,229 ### ### ### 0.0
1999-Apr-19 Mon 0.075 0.075 0.075 0.075 54,771 ### ### ### 0.0
1999-Apr-16 Fri ### 0.075 ### 0.075 343,176 ### 98.0 98.0 0.0
1999-Apr-15 Thu ### ### ### ### 26,824 0 ### ### 0.0
1999-Apr-09 Fri ### ### ### ### ### ### 0.0
1999-Apr-08 Thu ### ### ### ### 5,974 0 ### ### 0.0
1999-Apr-07 Wed ### ### ### ### ### ### 0.0
1999-Apr-06 Tue ### ### ### ### 71.6 71.6 0.0
1999-Mar-31 Wed ### ### ### ### 74.2 74.2 0.0
1999-Mar-30 Tue 0.057 0.057 0.056 0.056 18.7 18.7 ###
1999-Mar-29 Mon ### ### ### ### 73.2 73.2 0.0
1999-Mar-26 Fri ### ### 0.057 0.057 0.8 0.8 0.0
1999-Mar-25 Thu 0.056 ### 0.056 0.056 107,042 ### 69.0 69.0 ###
1999-Mar-24 Wed 0.058 0.058 0.058 0.058 75.3 75.3 0.0
1999-Mar-22 Mon ### ### ### ### ### ### 0.0
1999-Mar-18 Thu ### ### ### ### 9.3 9.3 0.0
1999-Mar-17 Wed 0.072 0.072 0.072 0.072 ### ### 0.0
1999-Mar-16 Tue 0.072 0.072 0.072 0.072 27,778 ### 74.0 74.0 0.0
1999-Mar-15 Mon 0.072 0.072 0.072 0.072 20,189 1,453 ### ### 0.0
1999-Mar-12 Fri 0.075 0.076 0.075 0.076 77.7 77.7 0.0
1999-Mar-11 Thu 0.072 0.072 0.072 0.072 16,371 1,178 ### ### 0.0
1999-Mar-10 Wed 0.074 0.074 0.072 0.074 ### ### 0.0
1999-Mar-08 Mon 0.075 0.075 0.075 0.075 ### ### 0.0
1999-Mar-05 Fri 0.072 ### ### ### 98.5 98.5 0.0
1999-Mar-04 Thu 0.071 0.071 0.071 0.071 77.2 77.2 0.0
1999-Mar-01 Mon 0.071 0.071 0.071 0.071 70.5 70.5 0.0
1999-Feb-24 Wed ### 0.071 ### 0.071 79.5 79.5 0.0
1999-Feb-22 Mon ### ### ### ### ### ### 0.0
1999-Feb-18 Thu ### ### ### ### 15.3 15.3 0.0
1999-Feb-17 Wed ### ### ### ### ### ### 0.0
1999-Feb-16 Tue ### ### ### ### 214,145 0 84.4 84.4 0.0
1999-Feb-15 Mon ### ### ### ### 3.7 3.7 0.0
1999-Feb-12 Fri ### ### ### ### 70.6 70.6 0.0
1999-Feb-09 Tue ### ### ### ### ### ### 0.0
1999-Feb-08 Mon ### ### ### ### ### ### 0.0
1999-Feb-05 Fri ### ### ### ### 73.8 73.8 0.0
1999-Feb-04 Thu ### ### ### ### ### ### 0.0
1999-Feb-03 Wed ### ### ### ### 69.7 69.7 0.0
1999-Feb-02 Tue ### ### ### ### 75.8 75.8 0.0
1999-Feb-01 Mon 0.075 0.075 ### ### 5.0 5.0 0.0
1999-Jan-29 Fri ### 0.075 ### 0.075 95.3 95.3 0.0
1999-Jan-28 Thu ### ### ### ### 372,350 0 1.1 1.1 0.0
1999-Jan-27 Wed ### 0.071 ### 0.071 97.6 97.6 0.0
1999-Jan-25 Mon 0.055 0.075 0.055 ### ### ### 0.0
1999-Jan-22 Fri ### 0.055 ### 0.055 97.2 97.2 ###
1999-Jan-21 Thu 0.047 ### 0.047 ### ### ### 0.0
1999-Jan-20 Wed 0.046 0.046 0.046 0.046 70.5 70.5 ###
1999-Jan-18 Mon 0.046 0.046 0.046 0.046 ### ### ###
1999-Jan-15 Fri 0.044 0.044 0.042 0.042 4.7 4.7 ###
1999-Jan-14 Thu 0.046 0.046 0.044 0.044 ### ### ###
1999-Jan-12 Tue 0.046 0.046 0.046 0.046 69.1 69.1 ###
1999-Jan-11 Mon 0.047 0.047 0.047 0.047 ### ### ###
1999-Jan-07 Thu 0.046 0.046 0.046 0.046 29,441 1,354 68.7 68.7 ###
1999-Jan-05 Tue ### ### ### ### 75.0 75.0 0.0
1999-Jan-04 Mon 0.049 0.051 0.049 0.051 ### ### ###
1998-Dec-22 Tue 0.049 0.049 0.049 0.049 72.2 72.2 ###
1998-Dec-21 Mon 0.048 0.048 0.048 0.048 75.6 75.6 ###
1998-Dec-17 Thu ### ### 0.049 0.049 14.9 14.9 ###
1998-Dec-14 Mon ### ### ### ### ### ### 0.0
1998-Dec-10 Thu ### ### ### ### ### ### 0.0
1998-Dec-09 Wed 0.054 0.054 ### ### ### ### 0.0
1998-Dec-08 Tue 0.058 0.058 0.054 0.054 2.6 2.6 ###
1998-Dec-07 Mon 0.058 0.058 0.058 0.058 74.6 74.6 0.0
1998-Dec-04 Fri 0.054 0.054 0.053 0.053 ### ### ###
1998-Dec-03 Thu 0.053 0.053 0.053 0.053 ### ### ###
1998-Nov-27 Fri 0.052 0.052 0.052 0.052 70.4 70.4 ###
1998-Nov-26 Thu 0.055 0.055 0.052 0.052 ### ### ###
1998-Nov-25 Wed 0.058 0.058 0.058 0.058 ### ### 0.0
1998-Nov-24 Tue 0.049 0.052 0.049 0.052 96.8 96.8 ###
1998-Nov-23 Mon 0.049 0.049 0.049 0.049 ### ### ###
1998-Nov-18 Wed ### ### 0.048 0.048 4.5 4.5 ###
1998-Nov-16 Mon 0.046 0.046 0.046 0.046 ### ### ###
1998-Nov-13 Fri 0.046 0.046 0.045 0.045 8.5 8.5 ###
1998-Nov-12 Thu 0.048 0.048 0.046 0.046 ### ### ###
1998-Nov-11 Wed 0.048 0.048 0.048 0.048 ### ### ###
1998-Nov-10 Tue ### ### 0.048 0.048 5.5 5.5 ###
1998-Nov-06 Fri 0.048 0.048 0.048 0.048 66.0 66.0 ###
1998-Nov-05 Thu ### ### ### ### 2,754 0 ### ### 0.0
1998-Nov-04 Wed 0.055 0.055 0.055 0.055 1,929 ### 72.4 72.4 ###
1998-Nov-03 Tue ### ### ### ### ### ### 0.0
1998-Nov-02 Mon 0.042 0.042 ### ### 4.3 4.3 0.0
1998-Oct-30 Fri 0.047 0.047 0.047 0.047 66.5 66.5 ###
1998-Oct-27 Tue 0.041 ### 0.041 0.048 68,054 ### ### ### ###
1998-Oct-26 Mon 0.043 0.043 0.041 0.041 5.0 5.0 0.0
1998-Oct-22 Thu 0.045 0.045 0.041 0.041 ### ### 0.0
1998-Oct-21 Wed 0.045 0.045 0.045 0.045 7,988 359 ### ### ###
1998-Oct-20 Tue 0.045 0.045 0.041 0.041 ### ### 0.0
1998-Oct-19 Mon 0.045 0.045 0.045 0.045 11,623 523 78.5 78.5 ###
1998-Oct-15 Thu 0.045 0.045 0.043 0.045 ### ### ###
1998-Oct-14 Wed 0.045 0.045 0.045 0.045 3,759 ### ### ### ###
1998-Oct-13 Tue 0.043 0.043 0.043 0.043 4,851 ### 83.8 83.8 ###
1998-Oct-08 Thu 0.055 0.055 0.043 0.043 138,071 ### ### ### ###
1998-Oct-02 Fri ### ### ### ### 11,929 0 68.1 68.1 0.0
1998-Sep-28 Mon 0.052 0.052 0.046 0.046 ### ### ###
1998-Sep-25 Fri ### ### 0.046 0.046 0 ###
1998-Sep-23 Wed ### ### 0.046 0.046 146,480 ### 1.6 1.6 ###
1998-Sep-10 Thu ### ### ### ### ### ### 0.0
1998-Sep-09 Wed ### ### ### ### ### ### 0.0
1998-Sep-07 Mon 0.059 0.059 0.055 0.059 57.1 57.1 0.0
1998-Sep-04 Fri ### ### ### ### 70.6 70.6 0.0
1998-Sep-01 Tue 0.047 ### 0.046 ### 90.5 90.5 0.0
1998-Aug-31 Mon 0.048 ### 0.047 ### 53,583 1,259 ### ### 0.0
1998-Aug-28 Fri ### ### 0.048 0.048 102,076 2,449 11.9 11.9 ###
1998-Aug-24 Mon ### ### ### ### 18,542 0 78.9 78.9 0.0
1998-Aug-21 Fri 0.051 0.051 0.051 0.051 73.1 73.1 ###
1998-Aug-17 Mon ### ### ### ### 149,855 0 ### ### 0.0
1998-Aug-13 Thu ### ### ### ### 5,787 0 84.0 84.0 0.0
1998-Aug-11 Tue 0.052 0.052 ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2025-06-08 01:09:17 thru 2025-06-08 01:09:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000