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

Currently Sat 24-Apr-20 09:49:55 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

(ADN) ANDROMEDA METALS LIMITED Daily Prices...

     Prev Section TOC    Company Info for ADN    Limits Next Section


Company Details for (ADN) ANDROMEDA METALS LIMITED

Listing Code ADN
Listing Name ANDROMEDA METALS LIMITED
GICS Sector Materials
ISIN Name ADELAIDE RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ADN0


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for ADN .. Friday 19th April 2024

ADN 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 ### 1 0.0
MAX 0.72 150,214,320 ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 Next >>


End of day Prices (full format),

150 Days for (ADN) ANDROMEDA METALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2024-Apr-19 Fri ### ### ### ### ### ### 0.0
2024-Apr-18 Thu ### ### ### ### 2,231,157 0 63.3 63.3 0.0
2024-Apr-17 Wed ### ### ### ### ### ### 0.0
2024-Apr-16 Tue ### ### ### ### 6,759,680 0 ### ### 0.0
2024-Apr-15 Mon ### ### ### ### 13,541,351 0 8.1 8.1 0.0
2024-Apr-12 Fri ### ### ### ### 11,458,782 0 ### ### 0.0
2024-Apr-11 Thu ### ### ### ### 18,445,688 0 7.7 7.7 0.0
2024-Apr-10 Wed ### ### ### ### 64.7 64.7 0.0
2024-Apr-09 Tue ### 0.021 ### ### 8,506,340 ### ### ### 0.0
2024-Apr-08 Mon ### ### 0.0185 ### 12,809,257 118,485 8.8 8.8 0.0
2024-Apr-05 Fri ### ### ### ### ### ### 0.0
2024-Apr-04 Thu ### ### ### ### 7,613,375 0 64.6 64.6 0.0
2024-Apr-03 Wed ### ### ### ### ### ### 0.0
2024-Apr-02 Tue ### 0.021 ### ### ### ### 0.0
2024-Mar-28 Thu 0.022 0.022 0.021 0.021 6.4 6.4 ###
2024-Mar-27 Wed 0.023 0.023 0.021 0.023 ### ### ###
2024-Mar-26 Tue 0.023 0.023 0.022 0.022 10.3 10.3 ###
2024-Mar-25 Mon 0.024 0.024 0.022 0.022 4,000,557 ### 4.0 4.0 ###
2024-Mar-22 Fri 0.023 0.024 0.023 0.024 ### ### ###
2024-Mar-21 Thu 0.022 0.024 0.022 0.024 ### ### ###
2024-Mar-20 Wed 0.023 0.023 0.022 0.022 7,405,521 166,624 ### ### ###
2024-Mar-19 Tue 0.024 0.0245 0.023 0.023 9,357,785 222,247 ### ### ###
2024-Mar-18 Mon 0.025 0.026 0.023 0.023 19,271,348 472,148 5.3 5.3 ###
2024-Mar-15 Fri 0.028 0.028 0.025 0.025 ### ### ###
2024-Mar-14 Thu 0.029 0.029 0.027 0.027 ### ### ###
2024-Mar-13 Wed 0.027 0.029 0.025 0.029 8,521,376 230,077 ### ### 0.0
2024-Mar-12 Tue 0.029 0.029 0.027 0.028 4,530,552 126,855 ### ### ###
2024-Mar-11 Mon ### ### 0.028 0.028 11,462,922 160,480 6.3 6.3 ###
2024-Mar-08 Fri 0.029 ### 0.029 ### 94.5 94.5 0.0
2024-Mar-07 Thu ### ### 0.029 ### 3,924,648 ### ### ### 0.0
2024-Mar-06 Wed ### ### 0.029 ### 4,271,152 ### ### ### 0.0
2024-Mar-05 Tue ### ### 0.029 ### 71.2 71.2 0.0
2024-Mar-04 Mon 0.028 ### 0.0255 ### 96.8 96.8 0.0
2024-Mar-01 Fri 0.026 0.029 0.0255 0.028 94.4 94.4 ###
2024-Feb-29 Thu 0.027 0.027 0.024 0.027 13,606,470 ### 61.6 61.6 ###
2024-Feb-28 Wed 0.023 0.028 0.023 0.028 24,826,625 633,078 99.2 99.2 ###
2024-Feb-27 Tue 0.024 0.024 0.022 0.022 5.4 5.4 ###
2024-Feb-26 Mon 0.024 0.024 0.023 0.024 4,318,483 101,484 ### ### ###
2024-Feb-23 Fri 0.023 0.023 0.022 0.023 5,180,372 116,558 73.1 73.1 ###
2024-Feb-22 Thu 0.023 0.023 0.022 0.023 ### ### ###
2024-Feb-21 Wed 0.024 0.024 0.022 0.023 4,148,770 95,421 11.4 11.4 ###
2024-Feb-20 Tue ### 0.024 ### 0.024 84.5 84.5 ###
2024-Feb-19 Mon 0.023 0.024 0.023 0.024 4,717,223 110,854 91.3 91.3 ###
2024-Feb-16 Fri 0.023 0.023 0.0225 0.023 5,366,849 ### 65.4 65.4 ###
2024-Feb-15 Thu 0.023 0.023 0.0225 0.023 5,004,421 113,850 ### ### ###
2024-Feb-14 Wed 0.022 0.023 0.022 0.023 1,696,979 38,182 ### ### ###
2024-Feb-13 Tue 0.023 0.024 0.023 0.024 3,592,086 ### 90.4 90.4 ###
2024-Feb-12 Mon 0.023 0.024 0.023 0.023 73.2 73.2 ###
2024-Feb-09 Fri 0.023 0.024 0.0225 0.023 1,107,680 25,753 ### ### ###
2024-Feb-08 Thu 0.023 0.024 0.023 0.023 66.2 66.2 ###
2024-Feb-07 Wed 0.023 0.023 0.023 0.023 64.4 64.4 ###
2024-Feb-06 Tue 0.023 0.024 0.022 0.022 4,323,320 ### ### ### ###
2024-Feb-05 Mon 0.024 0.024 0.022 0.022 ### ### ###
2024-Feb-02 Fri 0.024 0.024 0.023 0.024 61.9 61.9 ###
2024-Feb-01 Thu 0.024 0.024 0.024 0.024 73.1 73.1 ###
2024-Jan-31 Wed 0.025 0.025 0.024 0.025 ### ### ###
2024-Jan-30 Tue 0.024 0.025 0.024 0.024 1,062,447 26,029 ### ### ###
2024-Jan-29 Mon 0.025 0.025 0.024 0.025 ### ### ###
2024-Jan-25 Thu 0.024 0.024 ### 0.024 2,411,381 ### ### ### ###
2024-Jan-24 Wed 0.023 0.024 0.023 0.023 3,338,981 ### 68.7 68.7 ###
2024-Jan-23 Tue 0.024 0.024 0.0225 0.023 14.7 14.7 ###
2024-Jan-22 Mon 0.025 0.025 0.023 0.024 11,311,278 271,470 18.1 18.1 ###
2024-Jan-19 Fri 0.027 0.027 0.025 0.025 6,561,873 ### 4.0 4.0 ###
2024-Jan-18 Thu 0.026 0.026 0.024 0.026 14,890,370 372,259 71.2 71.2 ###
2024-Jan-17 Wed 0.025 0.027 0.025 0.026 19,845,080 515,972 91.8 91.8 ###
2024-Jan-16 Tue 0.023 0.026 0.023 0.026 20,385,184 ### 98.9 98.9 ###
2024-Jan-15 Mon 0.023 0.023 0.022 0.022 7,612,570 171,282 11.6 11.6 ###
2024-Jan-12 Fri 0.023 0.024 0.022 0.022 7.0 7.0 ###
2024-Jan-11 Thu 0.022 0.023 0.021 0.023 3,708,471 81,586 93.9 93.9 ###
2024-Jan-10 Wed 0.022 0.0225 0.021 0.022 4,028,173 ### ### ### ###
2024-Jan-09 Tue 0.024 0.024 0.022 0.022 3.0 3.0 ###
2024-Jan-08 Mon 0.024 0.024 ### 0.024 2,979,747 35,756 77.3 77.3 ###
2024-Jan-05 Fri 0.023 0.024 0.023 0.024 ### ### ###
2024-Jan-04 Thu 0.024 0.025 0.023 0.023 1,858,049 ### ### ### ###
2024-Jan-03 Wed 0.025 0.027 0.023 0.025 13,353,954 333,848 ### ### ###
2024-Jan-02 Tue 0.024 0.026 0.024 0.026 ### ### ###
2023-Dec-29 Fri 0.024 0.025 0.023 0.025 10,855,275 260,526 ### ### ###
2023-Dec-28 Thu 0.023 0.024 0.022 0.024 3,726,840 ### 90.8 90.8 ###
2023-Dec-27 Wed 0.023 0.023 0.022 0.023 830,679 ### ### ### ###
2023-Dec-22 Fri 0.022 0.023 0.021 0.022 ### ### ###
2023-Dec-21 Thu 0.022 0.023 0.021 0.021 7.5 7.5 ###
2023-Dec-20 Wed 0.021 0.023 0.021 0.023 7,055,775 155,227 ### ### ###
2023-Dec-19 Tue 0.021 0.022 ### 0.021 61.4 61.4 ###
2023-Dec-18 Mon 0.021 0.022 ### ### 2,586,447 28,450 9.1 9.1 0.0
2023-Dec-15 Fri 0.022 0.022 0.021 0.021 615,070 13,224 8.7 8.7 ###
2023-Dec-14 Thu 0.022 0.022 0.021 0.022 ### ### ###
2023-Dec-13 Wed 0.021 0.022 0.021 0.022 93.8 93.8 ###
2023-Dec-12 Tue ### 0.022 ### 0.022 2,883,673 31,720 ### ### ###
2023-Dec-11 Mon 0.021 0.021 ### 0.021 73.3 73.3 ###
2023-Dec-08 Fri 0.021 0.021 ### 0.021 2,387,976 25,073 62.8 62.8 ###
2023-Dec-07 Thu ### 0.021 ### 0.021 2,466,324 ### 84.1 84.1 ###
2023-Dec-06 Wed ### 0.021 ### ### 58.5 58.5 0.0
2023-Dec-05 Tue 0.021 0.022 ### ### 12.0 12.0 0.0
2023-Dec-04 Mon 0.022 0.023 0.021 0.022 ### ### ###
2023-Dec-01 Fri 0.022 0.024 0.022 0.022 5,048,678 ### ### ### ###
2023-Nov-30 Thu 0.021 0.022 0.021 0.021 6,740,271 ### 64.9 64.9 ###
2023-Nov-29 Wed 0.022 0.022 0.021 0.021 10.4 10.4 ###
2023-Nov-28 Tue 0.021 0.022 0.021 0.022 2,210,083 ### 92.6 92.6 ###
2023-Nov-27 Mon 0.022 0.022 0.021 0.021 4,042,729 ### 12.0 12.0 ###
2023-Nov-24 Fri 0.022 0.023 0.021 0.021 6,161,684 135,557 8.2 8.2 ###
2023-Nov-23 Thu 0.024 0.024 0.022 0.022 7,043,075 ### 4.8 4.8 ###
2023-Nov-22 Wed 0.025 0.026 0.023 0.023 ### ### ###
2023-Nov-21 Tue 0.024 0.026 0.024 0.024 18,221,851 455,546 ### ### ###
2023-Nov-20 Mon 0.025 0.025 0.023 0.023 1,060,158 25,443 ### ### ###
2023-Nov-17 Fri 0.025 0.025 ### 0.025 68.8 68.8 ###
2023-Nov-16 Thu 0.026 0.028 0.023 0.024 5.0 5.0 ###
2023-Nov-15 Wed 0.024 0.025 0.024 0.024 ### ### ###
2023-Nov-14 Tue 0.024 0.025 0.023 0.023 ### ### ###
2023-Nov-13 Mon 0.026 0.027 0.024 0.025 14.9 14.9 ###
2023-Nov-10 Fri 0.026 0.027 0.023 0.026 23,660,255 ### 68.8 68.8 ###
2023-Nov-09 Thu 0.023 0.026 0.023 0.025 16,924,486 414,649 96.0 96.0 ###
2023-Nov-08 Wed 0.021 0.024 0.021 0.023 18,128,924 ### 94.9 94.9 ###
2023-Nov-07 Tue ### ### ### 0.021 92.7 92.7 ###
2023-Nov-06 Mon ### 0.021 ### ### 4,024,520 42,257 ### ### 0.0
2023-Nov-03 Fri ### ### ### ### 5,404,885 0 61.1 61.1 0.0
2023-Nov-02 Thu ### 0.021 ### ### 62.5 62.5 0.0
2023-Nov-01 Wed 0.022 0.022 ### ### 4.3 4.3 0.0
2023-Oct-31 Tue 0.022 0.023 0.021 0.021 ### ### ###
2023-Oct-30 Mon 0.021 0.022 0.021 0.022 91.0 91.0 ###
2023-Oct-27 Fri 0.021 ### ### 0.021 65.2 65.2 ###
2023-Oct-26 Thu 0.021 0.021 ### 0.021 938,128 9,850 72.2 72.2 ###
2023-Oct-25 Wed 0.021 0.022 ### ### 2,970,123 32,671 8.9 8.9 0.0
2023-Oct-24 Tue ### 0.022 ### ### 67.4 67.4 0.0
2023-Oct-23 Mon 0.021 0.021 ### ### 9.8 9.8 0.0
2023-Oct-20 Fri 0.021 0.022 ### 0.021 ### ### ###
2023-Oct-19 Thu 0.021 0.022 ### ### 3,593,128 39,524 ### ### 0.0
2023-Oct-18 Wed 0.022 0.023 ### ### ### ### 0.0
2023-Oct-17 Tue 0.021 0.021 ### ### 2,093,858 21,985 9.4 9.4 0.0
2023-Oct-16 Mon 0.021 0.022 ### 0.021 3,652,453 40,176 ### ### ###
2023-Oct-13 Fri 0.022 0.022 0.021 0.021 7.8 7.8 ###
2023-Oct-12 Thu ### ### ### 0.021 7,990,580 0 ### ### ###
2023-Oct-11 Wed 0.021 0.021 ### ### 8,970,072 94,185 6.5 6.5 0.0
2023-Oct-10 Tue 0.021 0.021 ### ### ### ### 0.0
2023-Oct-09 Mon 0.021 0.021 ### 0.021 ### ### ###
2023-Oct-06 Fri ### ### ### ### ### ### 0.0
2023-Oct-05 Thu ### ### ### ### 1,420,321 0 66.4 66.4 0.0
2023-Oct-04 Wed 0.021 0.021 ### ### 5,846,274 61,385 ### ### 0.0
2023-Oct-03 Tue 0.022 0.022 ### ### 1,890,272 ### 3.7 3.7 0.0
2023-Oct-02 Mon ### 0.021 ### ### 3,416,176 ### 69.3 69.3 0.0
2023-Sep-29 Fri ### 0.021 ### 0.021 90.3 90.3 ###
2023-Sep-28 Thu ### ### ### ### ### ### 0.0
2023-Sep-27 Wed ### 0.021 ### ### 12,908,550 ### ### ### 0.0
2023-Sep-26 Tue 0.021 0.022 ### 0.021 ### ### ###
2023-Sep-25 Mon 0.022 0.022 ### 0.022 66.4 66.4 ###
2023-Sep-22 Fri 0.021 0.022 0.021 0.022 8,373,487 180,029 ### ### ###
2023-Sep-21 Thu 0.023 0.023 ### 0.022 10.7 10.7 ###
2023-Sep-20 Wed 0.023 ### 0.021 0.023 74.4 74.4 ###
2023-Sep-19 Tue 0.024 0.025 0.023 0.024 8,172,073 196,129 73.0 73.0 ###
2023-Sep-18 Mon 0.023 0.024 0.023 0.024 2,858,145 ### 93.3 93.3 ###
2023-Sep-15 Fri 0.024 0.025 0.023 0.023 9,766,649 ### 8.4 8.4 ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 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 2024-04-20 09:49:55 thru 2024-04-20 09:49:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000