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 24-Jun-12 02:17:05 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 Page 14...

     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 .. Tuesday 11th June 2024
Latest price with VOLUME for ADN .. Friday 7th June 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


<< Previous 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 Next >>


End of day Prices (full format),

225 Days for (ADN) ANDROMEDA METALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2012-Aug-23 Thu 0.046 0.046 0.046 0.046 66.9 66.9 ###
2012-Aug-22 Wed 0.046 0.046 0.046 0.046 0 ###
2012-Aug-21 Tue 0.045 0.046 0.045 0.046 83.7 83.7 ###
2012-Aug-20 Mon 0.043 0.043 0.043 0.043 0 ###
2012-Aug-17 Fri 0.043 0.043 0.043 0.043 ### ### ###
2012-Aug-16 Thu 0.044 0.044 0.043 0.043 ### ### ###
2012-Aug-15 Wed 0.044 0.044 0.044 0.044 0 ###
2012-Aug-14 Tue 0.044 0.044 0.044 0.044 0 ###
2012-Aug-13 Mon 0.044 0.044 0.044 0.044 0 ###
2012-Aug-10 Fri 0.045 0.045 0.044 0.044 ### ### ###
2012-Aug-09 Thu 0.045 0.045 0.045 0.045 70.5 70.5 ###
2012-Aug-08 Wed 0.047 0.047 0.047 0.047 0 ###
2012-Aug-07 Tue 0.047 0.047 0.047 0.047 0 ###
2012-Aug-06 Mon 0.047 0.049 0.047 0.047 76.3 76.3 ###
2012-Aug-03 Fri 0.048 0.048 0.048 0.048 0 ###
2012-Aug-02 Thu 0.048 0.048 0.048 0.048 65.3 65.3 ###
2012-Aug-01 Wed 0.048 0.048 0.048 0.048 0 ###
2012-Jul-30 Mon 0.047 0.047 0.045 0.045 ### ### ###
2012-Jul-27 Fri 0.047 0.047 0.047 0.047 67.4 67.4 ###
2012-Jul-26 Thu 0.046 0.046 0.046 0.046 0 ###
2012-Jul-25 Wed 0.046 0.046 0.046 0.046 0 ###
2012-Jul-24 Tue 0.046 0.046 0.046 0.046 75.6 75.6 ###
2012-Jul-23 Mon 0.047 0.047 0.047 0.047 0 ###
2012-Jul-20 Fri 0.047 0.047 0.047 0.047 0 ###
2012-Jul-19 Thu 0.047 0.047 0.047 0.047 69.8 69.8 ###
2012-Jul-18 Wed 0.047 0.047 0.047 0.047 0 ###
2012-Jul-17 Tue 0.047 0.047 0.047 0.047 ### ### ###
2012-Jul-16 Mon ### ### ### ### 0 0.0
2012-Jul-13 Fri ### ### ### ### 0 0.0
2012-Jul-12 Thu ### ### ### ### 0 0.0
2012-Jul-11 Wed ### ### ### ### 0 0.0
2012-Jul-10 Tue ### ### ### ### 0 0.0
2012-Jul-09 Mon 0.051 0.051 ### ### 36,174 922 ### ### 0.0
2012-Jul-06 Fri 0.052 0.052 0.052 0.052 ### ### ###
2012-Jul-05 Thu 0.055 0.056 0.051 0.051 204,787 10,956 2.2 2.2 ###
2012-Jul-04 Wed 0.052 0.052 0.052 0.052 60.5 60.5 ###
2012-Jul-03 Tue ### ### ### ### 73.5 73.5 0.0
2012-Jul-02 Mon 0.052 0.052 0.052 0.052 0 ###
2012-Jun-29 Fri ### 0.052 0.049 0.052 ### ### ###
2012-Jun-28 Thu 0.052 0.052 0.051 0.051 133,721 6,886 ### ### ###
2012-Jun-27 Wed 0.051 0.052 0.051 0.052 ### ### ###
2012-Jun-26 Tue 0.052 0.052 0.051 0.052 ### ### ###
2012-Jun-25 Mon 0.055 0.055 0.052 0.052 174,059 ### 9.5 9.5 ###
2012-Jun-22 Fri 0.054 0.055 0.052 0.055 86.1 86.1 ###
2012-Jun-21 Thu 0.055 0.055 0.055 0.055 80.8 80.8 ###
2012-Jun-20 Wed 0.055 0.057 0.054 0.055 76.4 76.4 ###
2012-Jun-19 Tue 0.056 0.056 0.055 0.055 300,070 16,653 17.6 17.6 ###
2012-Jun-18 Mon 0.056 0.056 0.056 0.056 ### ### ###
2012-Jun-15 Fri 0.057 0.057 0.055 0.056 267,576 14,984 ### ### ###
2012-Jun-14 Thu 0.058 0.058 0.058 0.058 76.4 76.4 0.0
2012-Jun-13 Wed 0.058 0.058 0.058 0.058 ### ### 0.0
2012-Jun-12 Tue 0.057 0.058 0.057 0.057 75.9 75.9 0.0
2012-Jun-08 Fri 0.057 0.057 0.056 0.056 465,723 ### 26.1 26.1 ###
2012-Jun-07 Thu ### ### ### ### 0 0.0
2012-Jun-06 Wed ### ### ### ### 0 0.0
2012-Jun-05 Tue ### ### ### ### 67.5 67.5 0.0
2012-Jun-04 Mon 0.058 0.058 0.056 0.057 ### ### 0.0
2012-Jun-01 Fri ### ### 0.058 0.058 449,782 13,043 ### ### 0.0
2012-May-31 Thu ### ### 0.059 0.059 13.8 13.8 0.0
2012-May-30 Wed ### ### ### ### 20.8 20.8 0.0
2012-May-29 Tue ### ### 0.059 ### 865,084 ### ### ### 0.0
2012-May-28 Mon ### ### 0.059 0.059 ### ### 0.0
2012-May-25 Fri ### ### ### ### 74.8 74.8 0.0
2012-May-24 Thu ### ### ### ### 76.8 76.8 0.0
2012-May-23 Wed ### ### ### ### ### ### 0.0
2012-May-22 Tue ### ### ### ### ### ### 0.0
2012-May-21 Mon ### ### ### ### 0 0.0
2012-May-18 Fri ### ### ### ### 30.4 30.4 0.0
2012-May-17 Thu ### ### ### ### 18.4 18.4 0.0
2012-May-16 Wed ### ### ### ### 139,652 0 40.4 40.4 0.0
2012-May-15 Tue 0.071 0.071 ### ### 111,148 3,945 ### ### 0.0
2012-May-14 Mon 0.071 0.071 0.071 0.071 81,352 5,775 ### ### 0.0
2012-May-11 Fri ### ### ### ### 70.9 70.9 0.0
2012-May-10 Thu ### ### ### ### ### ### 0.0
2012-May-09 Wed ### ### ### ### 107,520 0 34.5 34.5 0.0
2012-May-08 Tue 0.074 0.074 0.072 0.072 12.5 12.5 0.0
2012-May-07 Mon 0.077 0.078 0.075 0.077 ### ### 0.0
2012-May-04 Fri 0.074 ### 0.074 ### 97.6 97.6 0.0
2012-May-03 Thu ### ### 0.074 0.074 2.5 2.5 0.0
2012-May-02 Wed ### 0.086 ### 0.086 97.4 97.4 ###
2012-May-01 Tue ### ### 0.079 ### 604,585 23,881 68.1 68.1 0.0
2012-Apr-30 Mon ### ### 0.075 ### ### ### 0.0
2012-Apr-27 Fri ### ### 0.075 ### 294,854 11,057 ### ### 0.0
2012-Apr-26 Thu 0.085 0.087 ### ### 505,923 ### 4.4 4.4 0.0
2012-Apr-24 Tue 0.088 0.088 0.084 0.084 6.4 6.4 ###
2012-Apr-23 Mon ### ### 0.088 ### 120,250 ### ### ### 0.0
2012-Apr-20 Fri ### ### ### ### ### ### 0.0
2012-Apr-19 Thu ### ### ### ### ### ### 0.0
2012-Apr-18 Wed ### ### ### ### 84.1 84.1 0.0
2012-Apr-17 Tue ### ### 0.089 ### 5.3 5.3 0.0
2012-Apr-16 Mon ### ### ### ### 487,350 0 ### ### 0.0
2012-Apr-13 Fri ### ### ### ### 19.9 19.9 0.0
2012-Apr-12 Thu ### ### ### ### 3,336,678 0 ### ### 0.0
2012-Apr-11 Wed ### ### ### ### ### ### 0.0
2012-Apr-10 Tue ### ### 0.086 ### 173,449 7,458 ### ### 0.0
2012-Apr-05 Thu 0.087 ### 0.085 ### 500,041 21,251 ### ### 0.0
2012-Apr-04 Wed ### ### 0.084 0.088 ### ### ###
2012-Apr-03 Tue ### ### ### ### ### ### 0.0
2012-Apr-02 Mon ### ### ### ### 735,523 0 ### ### 0.0
2012-Mar-30 Fri ### ### ### ### 0 0.0
2012-Mar-29 Thu ### ### ### ### 69,841 0 17.1 17.1 0.0
2012-Mar-28 Wed ### ### ### ### 18.4 18.4 0.0
2012-Mar-27 Tue ### ### ### ### 2,327,379 0 0.4 0.4 0.0
2012-Mar-26 Mon ### ### ### ### ### ### 0.0
2012-Mar-23 Fri ### ### ### ### 20.7 20.7 0.0
2012-Mar-22 Thu ### ### ### ### 637,750 0 12.0 12.0 0.0
2012-Mar-21 Wed ### ### ### ### 1,243,870 0 3.4 3.4 0.0
2012-Mar-20 Tue ### ### ### ### 4,018,486 0 95.1 95.1 0.0
2012-Mar-19 Mon 0.076 ### 0.076 ### ### ### 0.0
2012-Mar-16 Fri 0.074 0.075 ### 0.075 ### ### 0.0
2012-Mar-15 Thu 0.076 0.076 0.074 0.074 ### ### 0.0
2012-Mar-14 Wed 0.072 0.074 0.072 0.074 124,028 9,054 ### ### 0.0
2012-Mar-13 Tue ### ### ### ### ### ### 0.0
2012-Mar-12 Mon ### ### ### ### 0 0.0
2012-Mar-09 Fri ### ### ### ### ### ### 0.0
2012-Mar-08 Thu ### ### ### ### 18.0 18.0 0.0
2012-Mar-07 Wed ### ### ### ### ### ### 0.0
2012-Mar-06 Tue 0.072 0.072 ### ### 552,486 19,889 3.3 3.3 0.0
2012-Mar-05 Mon 0.073 0.073 0.072 0.072 104,084 7,546 20.6 20.6 0.0
2012-Mar-02 Fri 0.075 0.075 0.073 0.075 693,450 ### 70.5 70.5 0.0
2012-Mar-01 Thu 0.077 ### 0.075 0.075 13.9 13.9 0.0
2012-Feb-29 Wed 0.076 ### 0.074 ### 93.0 93.0 0.0
2012-Feb-28 Tue 0.079 0.079 0.074 0.078 21.5 21.5 0.0
2012-Feb-27 Mon 0.075 0.084 0.075 0.076 3,869,045 307,589 ### ### 0.0
2012-Feb-24 Fri ### 0.073 ### 0.073 ### ### 0.0
2012-Feb-23 Thu 0.072 0.072 ### ### 12.7 12.7 0.0
2012-Feb-22 Wed 0.073 0.073 0.073 0.073 ### ### 0.0
2012-Feb-21 Tue ### 0.079 ### 0.074 95.5 95.5 0.0
2012-Feb-20 Mon ### ### ### ### 66.0 66.0 0.0
2012-Feb-17 Fri ### ### ### ### 68.6 68.6 0.0
2012-Feb-16 Thu ### ### ### ### 0 0.0
2012-Feb-15 Wed ### 0.072 ### ### 171,372 ### ### ### 0.0
2012-Feb-14 Tue ### 0.074 ### 0.074 95.9 95.9 0.0
2012-Feb-13 Mon 0.058 ### 0.058 ### ### ### 0.0
2012-Feb-10 Fri ### ### 0.058 ### 73.5 73.5 0.0
2012-Feb-09 Thu 0.058 0.058 0.056 0.058 70.6 70.6 0.0
2012-Feb-08 Wed 0.059 ### 0.055 ### ### ### 0.0
2012-Feb-07 Tue 0.059 ### 0.059 0.059 ### ### 0.0
2012-Feb-06 Mon ### ### 0.058 0.058 555,057 ### ### ### 0.0
2012-Feb-03 Fri ### ### 0.058 ### 585,828 16,989 9.6 9.6 0.0
2012-Feb-02 Thu ### ### ### ### 122,778 0 69.2 69.2 0.0
2012-Feb-01 Wed ### ### ### ### 55,941 0 ### ### 0.0
2012-Jan-31 Tue ### ### ### ### 39,450 0 ### ### 0.0
2012-Jan-30 Mon ### ### 0.059 ### ### ### 0.0
2012-Jan-27 Fri ### ### ### ### 66.5 66.5 0.0
2012-Jan-25 Wed ### ### ### ### ### ### 0.0
2012-Jan-24 Tue ### ### ### ### ### ### 0.0
2012-Jan-23 Mon ### ### ### ### 91.1 91.1 0.0
2012-Jan-20 Fri ### ### ### ### 15,384 0 70.2 70.2 0.0
2012-Jan-19 Thu ### ### ### ### ### ### 0.0
2012-Jan-18 Wed ### ### ### ### ### ### 0.0
2012-Jan-17 Tue ### ### ### ### 0 0.0
2012-Jan-16 Mon ### ### ### ### ### ### 0.0
2012-Jan-13 Fri 0.071 0.071 0.071 0.071 ### ### 0.0
2012-Jan-12 Thu ### ### ### ### 12,774 0 ### ### 0.0
2012-Jan-11 Wed ### ### ### ### ### ### 0.0
2012-Jan-10 Tue ### ### ### ### 66.5 66.5 0.0
2012-Jan-09 Mon ### ### ### ### 7.8 7.8 0.0
2012-Jan-06 Fri ### ### ### ### 0 0.0
2012-Jan-05 Thu 0.073 0.073 ### ### 6.0 6.0 0.0
2012-Jan-04 Wed 0.074 0.074 0.074 0.074 0 0.0
2012-Jan-03 Tue 0.074 0.074 0.074 0.074 67.9 67.9 0.0
2011-Dec-30 Fri 0.074 0.074 0.074 0.074 7 0 ### ### 0.0
2011-Dec-29 Thu ### 0.075 ### 0.075 97.9 97.9 0.0
2011-Dec-28 Wed ### ### ### ### 0 0.0
2011-Dec-23 Fri 0.071 0.071 ### ### 22,550 ### ### ### 0.0
2011-Dec-22 Thu ### ### ### ### 0 0.0
2011-Dec-21 Wed ### ### ### ### 68.6 68.6 0.0
2011-Dec-20 Tue ### 0.074 ### 0.074 ### ### 0.0
2011-Dec-19 Mon 0.075 0.075 0.074 0.074 48.2 48.2 0.0
2011-Dec-16 Fri 0.075 0.075 0.075 0.075 71.7 71.7 0.0
2011-Dec-15 Thu 0.075 0.075 0.075 0.075 0 0.0
2011-Dec-14 Wed 0.075 0.075 0.075 0.075 73,554 ### 69.7 69.7 0.0
2011-Dec-13 Tue 0.081 0.081 0.081 0.081 0 0.0
2011-Dec-12 Mon 0.081 0.081 0.081 0.081 0 0.0
2011-Dec-09 Fri 0.081 0.081 0.081 0.081 0 0.0
2011-Dec-08 Thu ### 0.081 ### 0.081 693,742 ### 81.0 81.0 0.0
2011-Dec-07 Wed 0.078 0.078 0.078 0.078 0 0.0
2011-Dec-06 Tue 0.078 0.078 0.078 0.078 79.6 79.6 0.0
2011-Dec-05 Mon 0.075 0.075 0.075 0.075 68.1 68.1 0.0
2011-Dec-02 Fri 0.075 0.075 0.075 0.075 2,342 175 64.4 64.4 0.0
2011-Dec-01 Thu 0.075 0.075 0.075 0.075 28,970 2,172 73.0 73.0 0.0
2011-Nov-30 Wed 0.075 0.075 0.074 0.075 195,058 ### ### ### 0.0
2011-Nov-29 Tue 0.075 0.075 0.075 0.075 71.7 71.7 0.0
2011-Nov-28 Mon 0.077 0.078 0.077 0.078 76.9 76.9 0.0
2011-Nov-25 Fri 0.078 0.078 0.077 0.077 28.0 28.0 0.0
2011-Nov-24 Thu 0.081 0.081 0.081 0.081 ### ### 0.0
2011-Nov-23 Wed 0.081 0.081 0.081 0.081 83.9 83.9 0.0
2011-Nov-22 Tue 0.085 0.085 0.085 0.085 0 ###
2011-Nov-21 Mon 0.086 0.087 0.085 0.085 ### ### ###
2011-Nov-18 Fri ### ### ### ### ### ### 0.0
2011-Nov-17 Thu ### ### ### ### 120,387 0 ### ### 0.0
2011-Nov-16 Wed 0.085 ### 0.084 ### ### ### 0.0
2011-Nov-15 Tue 0.082 0.082 0.082 0.082 1,250 ### 72.4 72.4 0.0
2011-Nov-14 Mon 0.081 0.081 0.081 0.081 76.6 76.6 0.0
2011-Nov-11 Fri 0.085 0.085 0.085 0.085 0 ###
2011-Nov-10 Thu 0.085 0.085 0.085 0.085 0 ###
2011-Nov-09 Wed 0.085 0.085 0.085 0.085 68.0 68.0 ###
2011-Nov-08 Tue 0.085 0.085 0.085 0.085 ### ### ###
2011-Nov-07 Mon 0.082 0.082 0.082 0.082 ### ### 0.0
2011-Nov-04 Fri 0.083 0.083 0.082 0.082 18.0 18.0 0.0
2011-Nov-03 Thu 0.083 0.085 0.083 0.085 ### ### ###
2011-Nov-02 Wed 0.082 0.082 0.082 0.082 0 0.0
2011-Nov-01 Tue ### ### 0.082 0.082 25,941 ### ### ### 0.0
2011-Oct-31 Mon 0.088 0.088 0.088 0.088 76.9 76.9 ###
2011-Oct-28 Fri 0.086 0.086 0.086 0.086 73.8 73.8 ###
2011-Oct-27 Thu 0.088 0.088 0.086 0.088 200,578 17,450 59.8 59.8 ###
2011-Oct-26 Wed 0.085 0.085 0.085 0.085 50,473 ### 65.0 65.0 ###
2011-Oct-25 Tue ### ### ### ### ### ### 0.0
2011-Oct-24 Mon 0.086 0.086 0.086 0.086 ### ### ###
2011-Oct-21 Fri ### ### ### ### 72.2 72.2 0.0
2011-Oct-20 Thu 0.087 0.087 0.084 0.087 194,250 ### ### ### ###
2011-Oct-19 Wed ### ### 0.087 0.087 302,152 13,143 ### ### ###
2011-Oct-18 Tue ### ### ### ### ### ### 0.0
2011-Oct-17 Mon ### ### ### ### ### ### 0.0
2011-Oct-14 Fri ### ### ### ### 89.9 89.9 0.0
2011-Oct-13 Thu 0.089 ### 0.089 ### ### ### 0.0
2011-Oct-12 Wed 0.085 0.085 0.085 0.085 ### ### ###
2011-Oct-11 Tue ### ### 0.085 0.085 5.1 5.1 ###
2011-Oct-10 Mon ### ### ### ### 264,481 0 62.6 62.6 0.0
2011-Oct-07 Fri ### ### ### ### 54.7 54.7 0.0
2011-Oct-06 Thu 0.077 ### 0.075 ### 178,941 ### 81.0 81.0 0.0
2011-Oct-05 Wed 0.078 0.078 0.078 0.078 ### ### 0.0
2011-Oct-04 Tue ### ### ### ### 71.4 71.4 0.0
2011-Oct-03 Mon 0.078 0.078 0.078 0.078 ### ### 0.0


<< Previous 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 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 2024-06-12 02:17:05 thru 2024-06-12 02:17:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000