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-Jun-01 10:00:40 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 20...

     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 31st May 2024
Latest price with VOLUME for ADN .. Friday 31st 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



End of day Prices (full format),

225 Days for (ADN) ANDROMEDA METALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0
2007-Apr-16 Mon 0.555 0.555 0.54 0.555 64.9 64.9 ###
2007-Apr-13 Fri 0.56 0.56 0.55 0.56 ### ### ###
2007-Apr-12 Thu 0.55 0.55 0.55 0.55 43,887 ### ### ### ###
2007-Apr-11 Wed 0.55 0.55 0.545 0.55 96,787 ### ### ### ###
2007-Apr-10 Tue 0.525 0.54 0.52 0.54 ### ### 0.0
2007-Apr-05 Thu 0.56 0.56 0.525 0.525 2.9 2.9 0.0
2007-Apr-04 Wed ### 0.57 ### 0.56 27.0 27.0 ###
2007-Apr-03 Tue 0.59 ### 0.56 0.57 846,656 ### ### ### ###
2007-Apr-02 Mon ### 0.7 0.53 0.56 1.0 1.0 ###
2007-Mar-30 Fri 0.51 0.51 0.47 0.475 2.5 2.5 ###
2007-Mar-29 Thu 0.475 ### 0.475 0.51 ### ### ###
2007-Mar-28 Wed 0.475 0.475 0.475 0.475 71.1 71.1 ###
2007-Mar-27 Tue 0.47 0.48 0.47 0.48 ### ### 0.0
2007-Mar-26 Mon 0.48 0.48 0.47 0.47 16.3 16.3 ###
2007-Mar-23 Fri 0.49 0.5 0.47 0.47 6.4 6.4 ###
2007-Mar-22 Thu 0.51 0.55 0.49 0.51 ### ### ###
2007-Mar-21 Wed 0.47 0.48 0.47 0.48 86.4 86.4 0.0
2007-Mar-20 Tue 0.49 0.49 0.47 0.47 9.0 9.0 ###
2007-Mar-19 Mon 0.49 0.49 0.47 0.47 ### ### ###
2007-Mar-16 Fri 0.48 0.49 0.48 0.49 ### ### ###
2007-Mar-15 Thu ### 0.47 ### 0.47 ### ### ###
2007-Mar-14 Wed 0.48 0.48 0.47 0.47 ### ### ###
2007-Mar-13 Tue 0.485 0.485 0.485 0.485 ### ### 0.0
2007-Mar-12 Mon 0.49 0.49 0.485 0.485 ### ### 0.0
2007-Mar-09 Fri 0.485 0.485 0.485 0.485 ### ### 0.0
2007-Mar-08 Thu 0 0 0 0 0 0.0
2007-Mar-07 Wed 0.49 ### 0.475 ### ### ### 0.0
2007-Mar-06 Tue ### 0.48 0.46 0.48 104,287 ### ### ### 0.0
2007-Mar-05 Mon 0.49 0.49 ### ### 19.1 19.1 0.0
2007-Mar-02 Fri 0.525 0.525 0.49 0.5 7.0 7.0 0.0
2007-Mar-01 Thu 0.53 0.53 0.52 0.53 57,740 ### ### ### 0.0
2007-Feb-28 Wed 0.5 0.53 0.48 0.525 175,985 88,872 88.9 88.9 0.0
2007-Feb-27 Tue 0.59 0.59 0.56 0.56 152,625 87,759 ### ### ###
2007-Feb-26 Mon 0.56 0.57 0.56 0.57 ### ### ###
2007-Feb-23 Fri 0.57 0.575 0.54 0.57 65.8 65.8 ###
2007-Feb-22 Thu 0.54 0.585 0.54 0.57 94.3 94.3 ###
2007-Feb-21 Wed 0.525 0.525 0.525 0.525 72.5 72.5 0.0
2007-Feb-20 Tue ### 0.54 ### 0.54 134,124 ### 77.8 77.8 0.0
2007-Feb-19 Mon 0.525 ### 0.525 0.525 66.6 66.6 0.0
2007-Feb-16 Fri 0.55 0.55 0.525 0.525 95,151 51,143 ### ### 0.0
2007-Feb-15 Thu 0.55 0.58 0.55 0.57 208,654 117,889 89.9 89.9 ###
2007-Feb-14 Wed 0.54 0.55 0.54 0.55 81.3 81.3 ###
2007-Feb-13 Tue 0.54 0.54 0.525 0.54 ### ### 0.0
2007-Feb-12 Mon 0.55 0.55 ### ### 40,650 11,178 ### ### 0.0
2007-Feb-09 Fri 0.545 0.545 0.525 0.525 8.1 8.1 0.0
2007-Feb-08 Thu 0.58 0.58 0.55 0.55 4.3 4.3 ###
2007-Feb-07 Wed 0.57 ### 0.57 0.58 ### ### ###
2007-Feb-06 Tue 0.57 0.59 0.56 0.56 ### ### ###
2007-Feb-05 Mon 0.51 0.57 0.5 0.56 ### ### ###
2007-Feb-02 Fri 0.5 0.51 ### 0.51 196,772 50,176 ### ### ###
2007-Feb-01 Thu ### ### 0.49 ### 216,527 53,049 84.0 84.0 0.0
2007-Jan-31 Wed 0.485 0.5 0.485 0.49 77.5 77.5 ###
2007-Jan-30 Tue 0.49 0.49 0.48 0.48 25,227 ### 20.0 20.0 0.0
2007-Jan-29 Mon 0.5 0.5 0.48 0.48 9.7 9.7 0.0
2007-Jan-25 Thu 0.5 0.51 0.48 0.48 8.1 8.1 0.0
2007-Jan-24 Wed 0.455 0.5 0.455 0.5 652,652 311,641 98.2 98.2 0.0
2007-Jan-23 Tue 0.45 0.45 0.45 0.45 ### ### 0.0
2007-Jan-22 Mon ### ### 0.44 0.45 ### ### 0.0
2007-Jan-19 Fri 0.45 0.46 0.44 0.46 156,452 ### ### ### 0.0
2007-Jan-18 Thu 0.46 0.46 0.45 0.46 104,175 ### 68.4 68.4 0.0
2007-Jan-17 Wed 0.45 0.45 0.44 0.45 ### ### 0.0
2007-Jan-16 Tue 0.455 0.455 0.445 0.45 24.0 24.0 0.0
2007-Jan-15 Mon 0.46 0.46 0.455 0.455 ### ### 0.0
2007-Jan-12 Fri ### ### 0.445 ### ### ### 0.0
2007-Jan-11 Thu ### ### 0.46 ### ### ### 0.0
2007-Jan-10 Wed 0.475 0.475 ### 0.47 ### ### ###
2007-Jan-09 Tue ### 0.47 ### 0.47 75.2 75.2 ###
2007-Jan-08 Mon 0.455 0.47 0.45 0.47 ### ### ###
2007-Jan-05 Fri 0.45 0.475 0.45 0.455 78.1 78.1 0.0
2007-Jan-04 Thu 0.46 0.47 0.45 0.45 ### ### 0.0
2007-Jan-03 Wed 0.47 0.475 0.46 0.46 ### ### 0.0
2007-Jan-02 Tue 0.46 0.475 0.46 0.46 88,125 ### ### ### 0.0
2006-Dec-29 Fri 0.45 0.475 0.45 0.475 ### ### ###
2006-Dec-28 Thu 0.47 0.475 0.445 0.475 139,627 64,228 73.8 73.8 ###
2006-Dec-27 Wed 0.475 0.475 0.44 0.47 15.3 15.3 ###
2006-Dec-22 Fri 0.47 0.475 0.46 0.475 75.2 75.2 ###
2006-Dec-21 Thu 0.475 0.48 0.475 0.48 ### ### 0.0
2006-Dec-20 Wed 0.475 0.475 0.46 0.475 ### ### ###
2006-Dec-19 Tue 0.47 0.49 0.46 0.485 ### ### 0.0
2006-Dec-18 Mon ### 0.49 ### 0.49 93.5 93.5 ###
2006-Dec-15 Fri 0.475 0.49 0.47 0.49 ### ### ###
2006-Dec-14 Thu 0.485 0.49 ### 0.49 ### ### ###
2006-Dec-13 Wed 0.485 0.485 0.46 0.485 ### ### 0.0
2006-Dec-12 Tue 0.485 0.485 0.48 0.48 14,125 ### 27.6 27.6 0.0
2006-Dec-11 Mon 0.485 0.485 0.45 0.485 154,675 ### 67.3 67.3 0.0
2006-Dec-08 Fri 0.485 0.49 0.46 0.485 118,857 56,457 ### ### 0.0
2006-Dec-07 Thu 0.485 0.49 0.475 0.49 76,882 ### 78.7 78.7 ###
2006-Dec-06 Wed ### 0.5 0.48 0.49 ### ### ###
2006-Dec-05 Tue 0.51 0.51 0.45 0.45 1,227,440 589,171 ### ### 0.0
2006-Dec-04 Mon 0.52 0.52 0.5 ### ### ### 0.0
2006-Dec-01 Fri 0.52 0.52 0.52 0.52 72.1 72.1 0.0
2006-Nov-30 Thu 0.54 0.545 0.52 0.52 167,652 89,274 8.5 8.5 0.0
2006-Nov-29 Wed 0.51 0.54 0.51 0.54 ### ### 0.0
2006-Nov-28 Tue 0.51 0.545 0.51 0.545 358,285 ### ### ### 0.0
2006-Nov-27 Mon ### 0.51 0.5 0.51 75.6 75.6 ###
2006-Nov-24 Fri 0.51 ### 0.49 0.49 6.6 6.6 ###
2006-Nov-23 Thu 0.51 ### ### ### 124,582 0 ### ### 0.0
2006-Nov-22 Wed 0.49 0.5 ### 0.5 314,123 ### 80.9 80.9 0.0
2006-Nov-21 Tue 0.49 ### 0.49 0.49 64.5 64.5 ###
2006-Nov-20 Mon 0.48 0.49 0.455 0.47 177,350 ### 25.3 25.3 ###
2006-Nov-17 Fri 0.48 0.49 0.475 0.48 64.9 64.9 0.0
2006-Nov-16 Thu 0.48 0.49 0.46 0.485 355,546 168,884 83.2 83.2 0.0
2006-Nov-15 Wed 0.47 ### 0.47 0.49 223,977 ### 91.1 91.1 ###
2006-Nov-14 Tue 0.47 0.48 0.47 0.48 ### ### 0.0
2006-Nov-13 Mon 0.48 0.48 0.47 0.47 ### ### ###
2006-Nov-10 Fri 0.485 0.49 0.485 0.49 ### ### ###
2006-Nov-09 Thu 0.475 0.5 0.46 0.485 614,843 295,124 86.8 86.8 0.0
2006-Nov-08 Wed ### 0.48 ### 0.48 484,156 ### 90.7 90.7 0.0
2006-Nov-07 Tue 0.47 0.47 0.46 0.47 115,057 ### 68.1 68.1 ###
2006-Nov-06 Mon 0.47 0.47 0.47 0.47 63.9 63.9 ###
2006-Nov-03 Fri 0.47 0.47 0.46 0.46 14.6 14.6 0.0
2006-Nov-02 Thu 0.475 0.475 0.45 0.475 ### ### ###
2006-Nov-01 Wed 0.455 0.475 0.45 0.475 103,440 47,841 ### ### ###
2006-Oct-31 Tue ### 0.47 0.46 0.46 169,751 ### ### ### 0.0
2006-Oct-30 Mon 0.475 0.475 ### ### 96,252 22,859 15.4 15.4 0.0
2006-Oct-27 Fri 0.475 0.475 0.47 0.47 ### ### ###
2006-Oct-26 Thu 0.475 0.475 0.475 0.475 65.2 65.2 ###
2006-Oct-25 Wed 0.48 0.48 0.48 0.48 65.6 65.6 0.0
2006-Oct-24 Tue 0.49 0.49 0.47 0.48 37,570 ### 19.0 19.0 0.0
2006-Oct-23 Mon 0.5 ### 0.5 0.5 92,423 ### 67.5 67.5 0.0
2006-Oct-20 Fri 0.51 0.51 0.49 0.49 148,745 74,372 6.1 6.1 ###
2006-Oct-19 Thu 0.51 0.51 0.5 0.5 ### ### 0.0
2006-Oct-18 Wed 0.51 0.51 0.5 0.5 ### ### 0.0
2006-Oct-17 Tue 0.5 0.52 0.5 0.5 ### ### 0.0
2006-Oct-16 Mon 0.49 0.51 0.49 0.51 89.8 89.8 ###
2006-Oct-13 Fri 0.5 0.5 0.49 0.5 126,647 ### ### ### 0.0
2006-Oct-12 Thu 0.52 0.52 0.5 0.5 ### ### 0.0
2006-Oct-11 Wed ### 0.54 ### 0.53 ### ### 0.0
2006-Oct-10 Tue ### 0.54 ### 0.52 274,672 ### 92.7 92.7 0.0
2006-Oct-09 Mon 0.455 0.49 0.455 0.49 296,655 ### 97.4 97.4 ###
2006-Oct-06 Fri 0.46 0.46 0.44 0.45 260,787 117,354 12.1 12.1 0.0
2006-Oct-05 Thu 0.46 ### 0.45 0.46 119,687 26,929 63.5 63.5 0.0
2006-Oct-04 Wed 0.5 0.5 ### ### 2.0 2.0 0.0
2006-Oct-03 Tue 0.53 0.53 0.51 0.525 24.2 24.2 0.0
2006-Oct-02 Mon ### 0.545 0.53 0.54 126,922 68,220 ### ### 0.0
2006-Sep-29 Fri 0.545 0.545 0.52 0.53 409,381 ### 8.9 8.9 0.0
2006-Sep-28 Thu 0.51 0.545 0.51 0.53 630,389 ### 91.0 91.0 0.0
2006-Sep-27 Wed ### ### 0.51 0.51 928,550 236,780 0.1 0.1 ###
2006-Sep-26 Tue 0.59 ### 0.57 0.59 71.5 71.5 0.0
2006-Sep-25 Mon 0.59 ### 0.585 0.59 ### ### 0.0
2006-Sep-22 Fri 0.59 ### 0.575 0.585 ### ### ###
2006-Sep-21 Thu 0.575 ### 0.56 0.56 13.4 13.4 ###
2006-Sep-20 Wed 0.555 0.58 0.55 0.58 343,453 194,050 ### ### ###
2006-Sep-19 Tue 0.53 0.54 0.52 0.54 186,676 ### 85.5 85.5 0.0
2006-Sep-18 Mon 0.53 0.53 0.52 0.53 67.3 67.3 0.0
2006-Sep-15 Fri 0.54 0.54 0.51 0.52 208,484 109,454 ### ### 0.0
2006-Sep-14 Thu 0.5 0.54 0.49 0.54 97.4 97.4 0.0
2006-Sep-13 Wed 0.49 ### 0.48 ### 75.2 75.2 0.0
2006-Sep-12 Tue 0.48 0.49 0.48 0.49 214,781 ### 92.5 92.5 ###
2006-Sep-11 Mon 0.49 0.49 0.485 0.49 32,370 15,780 ### ### ###
2006-Sep-08 Fri 0.49 0.49 0.49 0.49 ### ### ###
2006-Sep-07 Thu 0.5 0.5 0.48 0.49 ### ### ###
2006-Sep-06 Wed ### ### ### 0.5 42,973 0 78.6 78.6 0.0
2006-Sep-05 Tue ### 0.51 0.5 0.5 155,629 ### 22.8 22.8 0.0
2006-Sep-04 Mon ### ### ### ### ### ### 0.0
2006-Sep-01 Fri 0.53 0.55 0.53 0.54 ### ### 0.0
2006-Aug-31 Thu 0.55 0.55 0.53 0.53 7.1 7.1 0.0
2006-Aug-30 Wed 0.55 ### 0.53 0.53 ### ### 0.0
2006-Aug-29 Tue 0.52 0.55 0.52 0.54 ### ### 0.0
2006-Aug-28 Mon 0.51 0.52 0.5 0.52 87.0 87.0 0.0
2006-Aug-25 Fri ### 0.52 0.5 0.5 8.3 8.3 0.0
2006-Aug-24 Thu ### ### 0.485 0.49 ### ### ###
2006-Aug-23 Wed 0.49 0.49 0.48 0.48 149,648 72,579 13.4 13.4 0.0
2006-Aug-22 Tue 0.45 0.5 0.45 0.485 97.5 97.5 0.0
2006-Aug-21 Mon 0.42 0.45 0.42 0.44 94.2 94.2 ###
2006-Aug-18 Fri 0.4 0.42 ### ### ### ### 0.0
2006-Aug-17 Thu 0.41 0.43 0.41 0.43 ### ### ###
2006-Aug-16 Wed 0.4 0.4 0.4 0.4 60,550 24,220 ### ### 0.0
2006-Aug-15 Tue 0.41 0.41 0.4 0.4 ### ### 0.0
2006-Aug-14 Mon ### ### 0.41 0.41 21.3 21.3 ###
2006-Aug-11 Fri 0 0 0 0 0 0.0
2006-Aug-10 Thu 0.43 0.43 0.43 0.43 68.7 68.7 ###
2006-Aug-09 Wed 0.43 0.43 0.41 0.43 ### ### ###
2006-Aug-08 Tue 0.42 0.43 0.42 0.43 85.7 85.7 ###
2006-Aug-07 Mon 0.44 0.44 0.44 0.44 ### ### ###
2006-Aug-04 Fri 0 0 0 0 0 0.0
2006-Aug-03 Thu ### 0.44 ### 0.44 95.2 95.2 ###
2006-Aug-02 Wed ### ### 0.41 ### ### ### 0.0
2006-Aug-01 Tue 0.44 0.44 ### ### ### ### 0.0
2006-Jul-31 Mon 0.43 0.45 0.42 0.45 92.8 92.8 0.0
2006-Jul-28 Fri 0.43 0.43 0.4 ### 8.2 8.2 0.0
2006-Jul-27 Thu 0.4 0.42 0.4 0.42 ### ### ###
2006-Jul-26 Wed 0.375 0.385 ### 0.385 ### ### 0.0
2006-Jul-25 Tue 0.375 ### ### ### ### ### 0.0
2006-Jul-24 Mon ### ### 0.375 0.375 27.0 27.0 ###
2006-Jul-21 Fri 0 0 0 0 0 0.0
2006-Jul-20 Thu 0.41 0.43 0.4 ### ### ### 0.0
2006-Jul-19 Wed ### 0.41 0.375 0.41 98.0 98.0 ###
2006-Jul-18 Tue 0.4 0.42 ### 0.4 20,380 4,279 73.2 73.2 0.0
2006-Jul-17 Mon 0.4 0.4 ### 0.4 73.6 73.6 0.0
2006-Jul-14 Fri 0.42 0.44 0.4 0.4 266,572 ### ### ### 0.0
2006-Jul-13 Thu 0.42 0.445 0.42 0.445 33,823 14,628 96.1 96.1 ###
2006-Jul-12 Wed 0.445 0.445 0.445 0.445 ### ### ###
2006-Jul-11 Tue 0.43 0.445 0.43 0.445 64,485 ### 89.8 89.8 ###
2006-Jul-10 Mon 0.43 0.43 0.43 0.43 ### ### ###
2006-Jul-07 Fri 0.445 0.445 0.44 0.445 ### ### ###
2006-Jul-06 Thu ### ### 0.425 0.43 ### ### ###
2006-Jul-05 Wed ### 0.45 ### 0.45 99.4 99.4 0.0
2006-Jul-04 Tue ### ### ### ### 67.8 67.8 0.0
2006-Jul-03 Mon ### ### ### ### 11.5 11.5 0.0
2006-Jun-30 Fri ### 0.385 0.355 ### 285,550 105,653 ### ### 0.0
2006-Jun-29 Thu ### ### ### ### ### ### 0.0
2006-Jun-28 Wed ### ### ### ### ### ### 0.0
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri ### ### ### ### 25.1 25.1 0.0
2006-Jun-22 Thu ### ### ### ### ### ### 0.0
2006-Jun-21 Wed ### ### ### ### 70.7 70.7 0.0
2006-Jun-20 Tue ### ### ### ### 211,048 0 ### ### 0.0
2006-Jun-19 Mon ### ### ### ### 96.0 96.0 0.0
2006-Jun-16 Fri ### 0.4 ### 0.4 137,882 27,576 97.7 97.7 0.0
2006-Jun-15 Thu ### ### 0.345 0.345 17.3 17.3 0.0
2006-Jun-14 Wed ### ### ### ### 20.1 20.1 0.0
2006-Jun-13 Tue ### 0.375 ### ### 143,350 26,878 44.8 44.8 0.0
2006-Jun-09 Fri ### 0.4 ### 0.4 ### ### 0.0
2006-Jun-08 Thu 0.4 0.4 ### 0.4 84.9 84.9 0.0
2006-Jun-07 Wed ### ### ### ### 134,040 0 ### ### 0.0
2006-Jun-06 Tue ### ### ### 0.355 289,625 0 ### ### 0.0
2006-Jun-05 Mon ### 0.385 ### ### ### ### 0.0
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu ### 0.42 ### 0.42 96.6 96.6 ###
2006-May-31 Wed 0.4 ### 0.4 0.4 68.7 68.7 0.0
2006-May-30 Tue ### 0.42 0.41 0.41 64,175 ### 23.2 23.2 ###
2006-May-29 Mon 0.42 0.42 ### ### ### ### 0.0
2006-May-26 Fri 0.43 ### 0.42 0.42 187,480 39,370 11.6 11.6 ###


     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 2024-06-01 10:00:40 thru 2024-06-01 10:00:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000