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 Thu 24-May-16 02:10:09 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

(ADN) ANDROMEDA METALS LIMITED Daily Prices Page 2...

     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 .. Wednesday 15th May 2024
Latest price with VOLUME for ADN .. Wednesday 15th May 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
2023-Jun-26 Mon 0.042 0.042 ### ### 5,896,271 123,821 ### ### 0.0
2023-Jun-23 Fri ### 0.043 ### 0.043 7,114,141 152,954 ### ### ###
2023-Jun-22 Thu 0.041 0.041 ### 0.041 3,594,151 73,680 79.1 79.1 0.0
2023-Jun-21 Wed ### 0.042 ### 0.042 92.2 92.2 ###
2023-Jun-20 Tue 0.041 0.042 ### ### ### ### 0.0
2023-Jun-19 Mon 0.043 0.043 0.041 0.042 3,451,542 ### ### ### ###
2023-Jun-16 Fri 0.043 0.045 ### 0.043 5,693,586 ### 60.7 60.7 ###
2023-Jun-15 Thu 0.044 0.044 0.042 0.042 13.0 13.0 ###
2023-Jun-14 Wed 0.043 0.044 0.042 0.044 4,054,725 174,353 ### ### ###
2023-Jun-13 Tue 0.042 0.043 ### 0.043 ### ### ###
2023-Jun-09 Fri ### 0.042 ### 0.041 ### ### 0.0
2023-Jun-08 Thu ### 0.042 ### ### 10,537,677 ### ### ### 0.0
2023-Jun-07 Wed ### ### ### ### 11,780,550 0 ### ### 0.0
2023-Jun-06 Tue ### ### ### ### 73.2 73.2 0.0
2023-Jun-05 Mon ### ### ### ### ### ### 0.0
2023-Jun-02 Fri ### ### ### ### 19,270,173 0 83.5 83.5 0.0
2023-Jun-01 Thu ### ### ### ### 11,103,572 0 7.7 7.7 0.0
2023-May-31 Wed ### ### ### ### 21.0 21.0 0.0
2023-May-30 Tue ### ### ### ### 4.0 4.0 0.0
2023-May-29 Mon ### ### ### ### ### ### 0.0
2023-May-26 Fri ### ### ### ### 2,263,155 0 ### ### 0.0
2023-May-25 Thu ### ### ### ### 6,379,140 0 5.9 5.9 0.0
2023-May-24 Wed ### ### ### ### 5,867,444 0 ### ### 0.0
2023-May-23 Tue ### ### ### ### 3,656,574 0 ### ### 0.0
2023-May-22 Mon ### ### ### ### 10,529,323 0 89.2 89.2 0.0
2023-May-19 Fri ### ### ### ### ### ### 0.0
2023-May-18 Thu ### ### ### ### 86.6 86.6 0.0
2023-May-17 Wed ### ### ### ### 2,257,973 0 16.5 16.5 0.0
2023-May-16 Tue ### ### ### ### 4,912,440 0 19.2 19.2 0.0
2023-May-15 Mon ### ### ### ### 7,056,971 0 90.9 90.9 0.0
2023-May-12 Fri ### ### ### ### ### ### 0.0
2023-May-11 Thu ### ### ### ### ### ### 0.0
2023-May-10 Wed ### ### ### ### 8,305,686 0 7.0 7.0 0.0
2023-May-09 Tue ### ### ### ### 10,356,255 0 ### ### 0.0
2023-May-08 Mon ### 0.042 ### ### 18.8 18.8 0.0
2023-May-05 Fri ### 0.041 ### 0.041 ### ### 0.0
2023-May-04 Thu ### 0.041 ### 0.041 9,588,272 196,559 96.6 96.6 0.0
2023-May-03 Wed ### ### ### ### 5,931,875 0 ### ### 0.0
2023-May-02 Tue ### ### ### ### 10,482,177 0 76.9 76.9 0.0
2023-May-01 Mon ### 0.041 ### ### 6,067,577 124,385 89.8 89.8 0.0
2023-Apr-28 Fri 0.041 0.041 ### ### 17.7 17.7 0.0
2023-Apr-27 Thu 0.042 0.042 ### 0.041 7,656,151 160,779 ### ### 0.0
2023-Apr-26 Wed 0.042 0.043 0.041 0.042 ### ### ###
2023-Apr-24 Mon 0.043 0.043 0.042 0.042 21.4 21.4 ###
2023-Apr-21 Fri 0.043 0.043 0.042 0.043 2,260,455 ### 69.0 69.0 ###
2023-Apr-20 Thu 0.045 0.045 0.042 0.043 4,521,474 196,684 11.4 11.4 ###
2023-Apr-19 Wed 0.044 0.045 ### 0.045 85.6 85.6 ###
2023-Apr-18 Tue 0.048 0.048 0.042 0.043 2.5 2.5 ###
2023-Apr-17 Mon 0.049 0.049 0.047 0.047 12.3 12.3 ###
2023-Apr-14 Fri 0.046 0.049 0.046 0.048 4,062,656 192,976 87.7 87.7 ###
2023-Apr-13 Thu ### ### 0.045 0.046 3,835,357 ### ### ### ###
2023-Apr-12 Wed ### ### 0.049 0.049 2,783,187 68,188 22.6 22.6 ###
2023-Apr-11 Tue 0.049 0.051 0.048 0.049 8,097,428 400,822 63.9 63.9 ###
2023-Apr-06 Thu 0.047 ### 0.047 ### 93.5 93.5 0.0
2023-Apr-05 Wed 0.047 0.048 0.044 0.048 83.1 83.1 ###
2023-Apr-04 Tue 0.047 0.049 0.046 0.047 9,128,623 ### 66.9 66.9 ###
2023-Apr-03 Mon 0.047 0.047 0.045 0.046 5,404,684 ### 23.7 23.7 ###
2023-Mar-31 Fri 0.047 0.048 0.046 0.046 ### ### ###
2023-Mar-30 Thu 0.047 0.047 0.044 0.047 ### ### ###
2023-Mar-29 Wed 0.047 0.047 0.045 0.045 9.7 9.7 ###
2023-Mar-28 Tue 0.045 0.048 0.044 0.048 91.5 91.5 ###
2023-Mar-27 Mon 0.044 0.045 0.043 0.045 88.1 88.1 ###
2023-Mar-24 Fri 0.044 0.045 0.042 0.043 16.2 16.2 ###
2023-Mar-23 Thu 0.045 0.045 0.043 0.043 3,938,088 173,275 ### ### ###
2023-Mar-22 Wed 0.045 0.047 0.044 0.044 ### ### ###
2023-Mar-21 Tue 0.043 0.046 0.043 0.044 5,716,049 ### ### ### ###
2023-Mar-20 Mon 0.042 0.045 0.042 0.043 ### ### ###
2023-Mar-17 Fri 0.042 0.043 0.041 0.043 6,162,944 258,843 81.8 81.8 ###
2023-Mar-16 Thu 0.042 0.044 0.041 0.041 27.4 27.4 0.0
2023-Mar-15 Wed 0.044 0.044 0.042 0.042 3,053,552 ### ### ### ###
2023-Mar-14 Tue 0.044 0.044 0.042 0.044 ### ### ###
2023-Mar-13 Mon 0.046 0.046 0.043 0.044 11.5 11.5 ###
2023-Mar-10 Fri 0.047 0.047 0.045 0.047 5,171,371 237,883 77.2 77.2 ###
2023-Mar-09 Thu 0.047 0.049 0.046 0.046 ### ### ###
2023-Mar-08 Wed 0.048 0.049 0.047 0.048 4,691,845 ### 71.9 71.9 ###
2023-Mar-07 Tue 0.052 0.052 0.048 0.051 22.4 22.4 ###
2023-Mar-06 Mon 0.052 0.055 0.052 0.052 8,964,072 479,577 71.4 71.4 ###
2023-Mar-03 Fri 0.048 0.051 0.048 0.051 ### ### ###
2023-Mar-02 Thu 0.045 0.051 0.045 0.047 ### ### ###
2023-Mar-01 Wed 0.043 0.044 0.041 0.041 4,908,053 ### 7.9 7.9 0.0
2023-Feb-28 Tue 0.044 0.0445 0.042 0.043 2,669,342 115,449 20.2 20.2 ###
2023-Feb-27 Mon 0.045 0.045 0.044 0.044 31.2 31.2 ###
2023-Feb-24 Fri 0.048 0.049 0.045 0.045 6,444,383 302,886 5.2 5.2 ###
2023-Feb-23 Thu 0.046 0.048 0.045 0.048 93.1 93.1 ###
2023-Feb-22 Wed 0.045 0.046 0.044 0.044 4,344,556 ### 20.9 20.9 ###
2023-Feb-21 Tue 0.042 0.046 0.042 0.045 ### ### ###
2023-Feb-20 Mon 0.043 0.044 0.042 0.042 23.5 23.5 ###
2023-Feb-17 Fri 0.043 0.044 ### 0.043 6,745,820 ### ### ### ###
2023-Feb-16 Thu 0.043 0.044 0.041 0.042 18.3 18.3 ###
2023-Feb-15 Wed 0.045 0.046 0.042 0.042 6.8 6.8 ###
2023-Feb-14 Tue 0.045 0.046 ### 0.045 4,898,081 112,655 ### ### ###
2023-Feb-13 Mon 0.047 0.047 0.044 0.045 14.0 14.0 ###
2023-Feb-10 Fri 0.046 0.047 0.046 0.047 ### ### ###
2023-Feb-09 Thu 0.047 0.049 0.045 0.046 10,055,784 472,621 ### ### ###
2023-Feb-08 Wed 0.049 ### 0.046 0.046 12,216,521 280,979 ### ### ###
2023-Feb-07 Tue 0.051 0.051 0.049 0.049 4,074,342 ### 12.2 12.2 ###
2023-Feb-06 Mon 0.054 0.054 ### 0.052 4,804,358 ### 17.9 17.9 ###
2023-Feb-03 Fri 0.054 0.055 0.052 0.054 4,679,372 250,346 ### ### ###
2023-Feb-02 Thu 0.051 0.055 ### 0.052 81.9 81.9 ###
2023-Feb-01 Wed 0.053 0.053 0.048 ### 8.1 8.1 0.0
2023-Jan-31 Tue 0.057 0.057 0.051 0.051 ### ### ###
2023-Jan-30 Mon 0.056 0.057 0.053 0.056 4,636,872 255,027 ### ### ###
2023-Jan-27 Fri 0.056 0.058 0.054 0.056 8,322,949 466,085 71.2 71.2 ###
2023-Jan-25 Wed 0.059 ### 0.056 0.056 7,351,380 ### ### ### ###
2023-Jan-24 Tue ### ### 0.058 ### 3,962,578 ### 22.4 22.4 0.0
2023-Jan-23 Mon ### ### ### ### 6,522,274 0 ### ### 0.0
2023-Jan-20 Fri ### ### ### ### ### ### 0.0
2023-Jan-19 Thu ### ### ### ### ### ### 0.0
2023-Jan-18 Wed 0.058 ### 0.058 ### 12,874,059 373,347 ### ### 0.0
2023-Jan-17 Tue 0.057 0.059 0.056 0.057 2,944,788 169,325 ### ### 0.0
2023-Jan-16 Mon ### ### 0.057 0.058 ### ### 0.0
2023-Jan-13 Fri 0.053 ### 0.052 ### 99.4 99.4 0.0
2023-Jan-12 Thu ### 0.054 ### 0.053 ### ### ###
2023-Jan-11 Wed ### 0.051 0.049 ### 60.0 60.0 0.0
2023-Jan-10 Tue 0.049 ### 0.048 ### 2,119,020 50,856 ### ### 0.0
2023-Jan-09 Mon 0.047 ### 0.047 0.048 81.0 81.0 ###
2023-Jan-06 Fri 0.045 0.047 0.045 0.047 ### ### ###
2023-Jan-05 Thu 0.044 0.047 0.044 0.046 92.0 92.0 ###
2023-Jan-04 Wed 0.043 0.044 0.043 0.044 687,055 29,886 ### ### ###
2023-Jan-03 Tue 0.044 0.044 0.042 0.043 1,612,153 69,322 ### ### ###
2022-Dec-30 Fri 0.043 0.045 0.042 0.044 5,041,046 219,285 ### ### ###
2022-Dec-29 Thu 0.041 0.043 0.041 0.042 2,562,473 107,623 ### ### ###
2022-Dec-28 Wed 0.042 0.042 ### ### ### ### 0.0
2022-Dec-23 Fri 0.042 0.043 ### 0.043 6,416,541 137,955 ### ### ###
2022-Dec-22 Thu 0.041 0.042 0.041 0.042 85.4 85.4 ###
2022-Dec-21 Wed 0.042 0.043 0.041 0.041 ### ### 0.0
2022-Dec-20 Tue 0.042 0.043 0.041 0.041 6,703,640 281,552 ### ### 0.0
2022-Dec-19 Mon 0.043 0.043 0.042 0.043 ### ### ###
2022-Dec-16 Fri 0.044 0.045 0.043 0.043 3,884,781 ### ### ### ###
2022-Dec-15 Thu 0.046 0.046 0.044 0.045 ### ### ###
2022-Dec-14 Wed 0.047 0.048 0.045 0.046 20.8 20.8 ###
2022-Dec-13 Tue 0.048 0.048 0.045 0.045 2,444,740 113,680 ### ### ###
2022-Dec-12 Mon 0.048 0.048 0.046 0.046 3,944,072 185,371 15.3 15.3 ###
2022-Dec-09 Fri 0.049 0.049 0.047 0.048 5,111,246 ### 20.8 20.8 ###
2022-Dec-08 Thu ### 0.051 0.048 0.048 ### ### ###
2022-Dec-07 Wed ### ### 0.047 ### 73.2 73.2 0.0
2022-Dec-06 Tue 0.051 0.051 0.049 ### 3,987,183 199,359 ### ### 0.0
2022-Dec-05 Mon 0.052 0.054 ### ### ### ### 0.0
2022-Dec-02 Fri 0.052 0.054 0.051 0.054 89.6 89.6 ###
2022-Dec-01 Thu 0.048 0.052 0.047 ### ### ### 0.0
2022-Nov-30 Wed 0.047 0.048 0.046 0.046 4,753,328 ### ### ### ###
2022-Nov-29 Tue 0.046 0.048 0.044 0.047 ### ### ###
2022-Nov-28 Mon ### ### 0.046 0.046 5.8 5.8 ###
2022-Nov-25 Fri 0.051 0.051 0.049 0.049 3,265,971 ### ### ### ###
2022-Nov-24 Thu ### 0.051 0.049 0.051 84.3 84.3 ###
2022-Nov-23 Wed 0.051 0.052 0.049 ### 24.9 24.9 0.0
2022-Nov-22 Tue 0.057 0.057 ### 0.052 ### ### ###
2022-Nov-21 Mon 0.052 0.058 0.052 0.056 19,216,483 ### 97.5 97.5 ###
2022-Nov-18 Fri 0.049 0.052 0.049 0.052 94.6 94.6 ###
2022-Nov-17 Thu 0.052 0.052 0.049 0.049 6,880,942 347,487 ### ### ###
2022-Nov-16 Wed ### 0.055 0.049 0.052 11,780,029 ### 91.6 91.6 ###
2022-Nov-15 Tue 0.049 ### 0.048 0.049 6,348,244 152,357 ### ### ###
2022-Nov-14 Mon 0.049 ### 0.045 0.048 24.7 24.7 ###
2022-Nov-11 Fri 0.047 0.051 0.045 ### 20,780,049 997,442 ### ### 0.0
2022-Nov-10 Thu 0.045 0.048 0.044 0.044 20.9 20.9 ###
2022-Nov-09 Wed ### 0.047 ### 0.047 ### ### ###
2022-Nov-08 Tue 0.041 0.041 ### ### 2,946,928 ### 9.3 9.3 0.0
2022-Nov-07 Mon ### 0.041 ### ### 69.7 69.7 0.0
2022-Nov-04 Fri ### 0.041 ### ### 4,949,284 ### ### ### 0.0
2022-Nov-03 Thu 0.042 0.042 ### ### 8,332,578 174,984 4.8 4.8 0.0
2022-Nov-02 Wed 0.041 0.043 ### 0.042 84.4 84.4 ###
2022-Nov-01 Tue 0.042 0.042 ### 0.041 16.4 16.4 0.0
2022-Oct-31 Mon ### 0.041 ### ### ### ### 0.0
2022-Oct-28 Fri 0.041 0.041 ### ### 4,618,589 94,681 11.0 11.0 0.0
2022-Oct-27 Thu ### 0.041 ### ### 66.3 66.3 0.0
2022-Oct-26 Wed 0.042 0.043 ### ### 4,772,875 ### ### ### 0.0
2022-Oct-25 Tue 0.043 0.043 0.041 0.041 ### ### 0.0
2022-Oct-24 Mon 0.043 0.044 0.042 0.042 22.2 22.2 ###
2022-Oct-21 Fri 0.043 0.043 ### 0.042 8,408,550 180,783 ### ### ###
2022-Oct-20 Thu 0.044 0.044 0.042 0.043 2,700,658 116,128 25.5 25.5 ###
2022-Oct-19 Wed 0.042 0.044 ### 0.042 67.9 67.9 ###
2022-Oct-18 Tue 0.042 0.042 ### 0.041 15.5 15.5 0.0
2022-Oct-17 Mon 0.043 0.044 0.041 0.041 ### ### 0.0
2022-Oct-14 Fri 0.042 0.043 ### 0.043 4,384,146 94,259 ### ### ###
2022-Oct-13 Thu 0.041 0.042 ### 0.041 70.7 70.7 0.0
2022-Oct-12 Wed 0.041 0.042 ### ### ### ### 0.0
2022-Oct-11 Tue 0.041 0.044 0.041 0.041 77.2 77.2 0.0
2022-Oct-10 Mon 0.045 0.045 0.041 0.041 ### ### 0.0
2022-Oct-07 Fri 0.047 0.047 0.043 0.044 11,093,087 499,188 ### ### ###
2022-Oct-06 Thu 0.045 0.047 0.044 0.047 89.4 89.4 ###
2022-Oct-05 Wed 0.046 0.047 0.044 0.044 10.7 10.7 ###
2022-Oct-04 Tue ### 0.047 ### 0.045 19,156,680 450,181 ### ### ###
2022-Oct-03 Mon 0.044 0.044 ### ### 29,791,280 ### ### ### 0.0
2022-Sep-30 Fri 0.045 0.045 0.042 0.044 6,005,741 261,249 ### ### ###
2022-Sep-29 Thu 0.046 0.046 0.043 0.045 22.5 22.5 ###
2022-Sep-28 Wed 0.045 0.046 0.043 0.044 3,448,352 153,451 27.3 27.3 ###
2022-Sep-27 Tue 0.043 0.046 0.042 0.046 95.5 95.5 ###
2022-Sep-26 Mon 0.045 0.045 0.041 0.043 ### ### ###
2022-Sep-23 Fri 0.047 0.048 0.045 0.047 83.2 83.2 ###
2022-Sep-21 Wed 0.047 0.048 0.045 0.047 77.5 77.5 ###
2022-Sep-20 Tue ### ### 0.047 0.048 6,061,872 142,453 12.7 12.7 ###
2022-Sep-19 Mon 0.052 0.053 0.048 0.049 13,846,072 699,226 9.9 9.9 ###
2022-Sep-16 Fri 0.056 0.056 0.052 0.052 27,316,420 1,475,086 5.0 5.0 ###
2022-Sep-15 Thu 0.057 0.059 0.056 0.056 24.0 24.0 ###
2022-Sep-14 Wed 0.056 ### 0.056 0.058 4,375,542 ### 83.4 83.4 0.0
2022-Sep-13 Tue 0.058 ### 0.057 0.059 8,791,359 250,553 ### ### 0.0
2022-Sep-12 Mon 0.057 0.059 0.057 0.058 4,065,347 ### ### ### 0.0
2022-Sep-09 Fri 0.056 0.059 0.055 0.057 ### ### 0.0
2022-Sep-08 Thu 0.057 0.058 0.055 0.056 8,740,045 ### ### ### ###
2022-Sep-07 Wed 0.057 0.057 0.055 0.057 13,390,087 749,844 ### ### 0.0
2022-Sep-06 Tue 0.057 0.058 0.055 0.056 ### ### ###
2022-Sep-05 Mon 0.059 ### 0.056 0.056 10,978,481 ### 9.4 9.4 ###
2022-Sep-02 Fri 0.057 ### 0.057 0.059 ### ### 0.0
2022-Sep-01 Thu 0.057 0.059 0.055 0.057 22,138,827 ### 76.8 76.8 0.0
2022-Aug-31 Wed 0.054 0.0585 0.053 0.057 90.5 90.5 0.0
2022-Aug-30 Tue ### ### 0.053 0.055 2.3 2.3 ###
2022-Aug-29 Mon ### ### 0.059 ### 71,628,548 2,113,042 ### ### 0.0
2022-Aug-26 Fri ### ### ### ### ### ### 0.0
2022-Aug-25 Thu ### ### ### ### 3,419,878 0 ### ### 0.0
2022-Aug-24 Wed ### ### ### ### ### ### 0.0
2022-Aug-23 Tue ### ### ### ### 24.6 24.6 0.0
2022-Aug-22 Mon ### ### ### ### 6,117,140 0 28.4 28.4 0.0
2022-Aug-19 Fri ### ### ### ### 77.5 77.5 0.0
2022-Aug-18 Thu ### ### ### ### 5,053,750 0 ### ### 0.0
2022-Aug-17 Wed ### ### ### ### ### ### 0.0
2022-Aug-16 Tue ### ### ### ### ### ### 0.0
2022-Aug-15 Mon ### ### ### ### 11.8 11.8 0.0
2022-Aug-12 Fri ### ### ### ### 5,809,881 0 77.0 77.0 0.0
2022-Aug-11 Thu ### 0.1025 ### ### 19.0 19.0 0.0
2022-Aug-10 Wed ### ### ### ### ### ### 0.0
2022-Aug-09 Tue ### ### ### ### 10,579,827 0 ### ### 0.0
2022-Aug-08 Mon 0.087 ### 0.087 ### 15,569,459 677,271 ### ### 0.0
2022-Aug-05 Fri ### ### 0.086 0.088 ### ### ###
2022-Aug-04 Thu ### ### ### ### 6,035,141 0 ### ### 0.0
2022-Aug-03 Wed ### ### ### ### ### ### 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 2024-05-16 14:10:09 thru 2024-05-16 14:10:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000