|
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 Fri 24-May-03 11:27:05 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ADN) ANDROMEDA METALS LIMITED Daily Prices Page 37...
|
TOC    Company Info for ADN    Limits |
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 .. Thursday 2nd May 2024 Latest price with VOLUME for ADN .. Thursday 2nd May 2024
ADN is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 0.72
| 150,214,320
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for ADN    Bottom |
End of day Prices (full format), 150 Days for (ADN) ANDROMEDA METALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2002-Sep-27 Fri
| ###
| ###
| ###
| ###
| 67,273
| 0
| 3.7
| 3.7
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
| 2,727
| 0
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
| 47,273
| 0
| 82.4
| 82.4
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
| 13,781
| 0
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 79.1
| 79.1
| 0.0 |
2002-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2002-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2002-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
| 43,554
| 0
| 94.7
| 94.7
| 0.0 |
2002-Aug-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-26 Mon
| ###
| ###
| ###
| ###
| 78,173
| 0
| 6.5
| 6.5
| 0.0 |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2002-Aug-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2002-Aug-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
| 1,181
| 0
| 71.9
| 71.9
| 0.0 |
2002-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| 0.086
| 0.086
| 0.086
| 0.086
| 3,125
| ###
| 71.7
| 71.7
| ### |
2002-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2002-Jul-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
| 16,181
| 0
| 84.4
| 84.4
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2002-Jul-22 Mon
| 0.125
| 0.125
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2002-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2002-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-16 Tue
| ###
| ###
| ###
| ###
| 27,273
| 0
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
| 8,273
| 0
| 77.3
| 77.3
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2002-Jul-01 Mon
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2002-Jun-27 Thu
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2002-Jun-26 Wed
| ###
| ###
| ###
| ###
| 12,558
| 0
| 82.4
| 82.4
| 0.0 |
2002-Jun-25 Tue
| ###
| ###
| 0.125
| 0.125
| 156,622
| 9,788
| 14.9
| 14.9
| 0.0 |
2002-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2002-Jun-21 Fri
| ###
| ###
| ###
| ###
| 99,820
| 0
| 91.2
| 91.2
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2002-Jun-18 Tue
| ###
| ###
| ###
| ###
| 13,580
| 0
| ###
| ###
| 0.0 |
2002-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2002-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2002-Jun-13 Thu
| ###
| 0.145
| ###
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2002-Jun-12 Wed
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2002-Jun-11 Tue
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2002-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2002-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2002-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-28 Tue
| 0.125
| ###
| 0.125
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2002-May-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-24 Fri
| 0.125
| 0.125
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2002-May-23 Thu
| 0.125
| ###
| 0.125
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2002-May-22 Wed
| ###
| 0.125
| ###
| 0.125
|
|
| 91.4
| 91.4
| 0.0 |
2002-May-21 Tue
| ###
| ###
| ###
| ###
| 344,159
| 0
| 99.6
| 99.6
| 0.0 |
2002-May-20 Mon
| ###
| 0.125
| ###
| 0.125
|
|
| 99.1
| 99.1
| 0.0 |
2002-May-17 Fri
| ###
| ###
| ###
| ###
| 156,785
| 0
| 1.6
| 1.6
| 0.0 |
2002-May-16 Thu
| ###
| ###
| ###
| ###
| 227,146
| 0
| ###
| ###
| 0.0 |
2002-May-15 Wed
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 70.0
| 70.0
| 0.0 |
2002-May-14 Tue
| ###
| ###
| 0.125
| 0.125
| 56,353
| 3,522
| ###
| ###
| 0.0 |
2002-May-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-10 Fri
| 0.125
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-09 Thu
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2002-May-08 Wed
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2002-May-07 Tue
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2002-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-03 Fri
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2002-May-02 Thu
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 74.7
| 74.7
| 0.0 |
2002-May-01 Wed
| 0.125
| 0.125
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2002-Apr-30 Tue
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2002-Apr-29 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2002-Apr-26 Fri
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2002-Apr-24 Wed
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2002-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 71.2
| 71.2
| 0.0 |
2002-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2002-Apr-11 Thu
| ###
| 0.125
| ###
| 0.125
|
|
| 93.2
| 93.2
| 0.0 |
2002-Apr-10 Wed
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2002-Apr-09 Tue
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-05 Fri
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2002-Apr-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| ###
| 0.145
| ###
| 0.145
|
|
| 97.3
| 97.3
| ### |
2002-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-26 Tue
| ###
| 0.145
| ###
| 0.145
| 106,547
| 7,724
| ###
| ###
| ### |
2002-Mar-25 Mon
| ###
| ###
| 0.145
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| 0.145
| 0.145
|
|
| 8.6
| 8.6
| ### |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 71.9
| 71.9
| ### |
2002-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2002-Mar-15 Fri
| 0.145
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-14 Thu
| ###
| ###
| 0.145
| 0.145
|
|
| 10.6
| 10.6
| ### |
2002-Mar-13 Wed
| ###
| ###
| 0.145
| 0.145
|
|
| 11.3
| 11.3
| ### |
2002-Mar-12 Tue
| ###
| ###
| 0.145
| ###
| 97,750
| 7,086
| ###
| ###
| 0.0 |
2002-Mar-11 Mon
| 0.145
| ###
| 0.145
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2002-Mar-08 Fri
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2002-Mar-07 Thu
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 69.5
| 69.5
| ### |
2002-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2002-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-04 Mon
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2002-Mar-01 Fri
| 0.155
| ###
| ###
| ###
| 34,125
| 0
| 10.1
| 10.1
| 0.0 |
2002-Feb-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|
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 2024-05-03 11:27:05 thru 2024-05-03 11:27:06 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|