Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 24-Jun-12 11:45:19 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 5...

     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 .. Tuesday 11th 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
2020-Nov-13 Fri ### 0.24 ### 0.24 23,833,046 ### ### ### 0.0
2020-Nov-12 Thu ### 0.2 0.185 ### 8,627,925 1,660,875 87.7 87.7 0.0
2020-Nov-11 Wed ### ### 0.175 0.175 13,322,951 1,165,758 ### ### 0.0
2020-Nov-10 Tue ### ### 0.185 0.185 31.4 31.4 ###
2020-Nov-09 Mon ### 0.2 0.185 0.185 5.2 5.2 ###
2020-Nov-06 Fri ### ### 0.185 ### 14,780,646 ### 63.5 63.5 0.0
2020-Nov-05 Thu ### ### ### 0.185 98.9 98.9 ###
2020-Nov-04 Wed ### ### ### ### 13.8 13.8 0.0
2020-Nov-03 Tue ### ### ### ### ### ### 0.0
2020-Nov-02 Mon ### ### 0.155 ### 30.2 30.2 0.0
2020-Oct-30 Fri ### ### ### ### 77.4 77.4 0.0
2020-Oct-29 Thu 0.155 ### ### ### ### ### 0.0
2020-Oct-28 Wed 0.155 ### ### ### 17,924,585 0 ### ### 0.0
2020-Oct-27 Tue 0.145 ### ### ### 5,774,771 0 ### ### 0.0
2020-Oct-26 Mon ### ### ### 0.145 10,985,471 0 ### ### ###
2020-Oct-23 Fri ### 0.145 ### ### 5,412,378 ### 70.2 70.2 0.0
2020-Oct-22 Thu ### ### ### ### 90.7 90.7 0.0
2020-Oct-21 Wed ### 0.145 ### ### 8,565,149 620,973 5.9 5.9 0.0
2020-Oct-20 Tue ### 0.145 ### ### ### ### 0.0
2020-Oct-19 Mon ### ### ### ### ### ### 0.0
2020-Oct-16 Fri ### 0.145 ### ### 8,253,125 598,351 88.7 88.7 0.0
2020-Oct-15 Thu 0.145 0.145 ### ### ### ### 0.0
2020-Oct-14 Wed ### ### ### 0.145 ### ### ###
2020-Oct-13 Tue 0.155 ### 0.145 ### 6,005,450 ### 17.2 17.2 0.0
2020-Oct-12 Mon ### ### ### ### ### ### 0.0
2020-Oct-09 Fri 0.155 0.155 0.145 ### 10.0 10.0 0.0
2020-Oct-08 Thu ### ### ### 0.155 9,672,725 0 ### ### ###
2020-Oct-07 Wed ### 0.175 0.155 ### 13,680,680 ### 4.4 4.4 0.0
2020-Oct-06 Tue 0.155 ### 0.155 ### ### ### 0.0
2020-Oct-05 Mon 0.155 ### ### 0.155 56.3 56.3 ###
2020-Oct-02 Fri ### ### 0.145 0.145 12,048,757 ### 31.4 31.4 ###
2020-Oct-01 Thu ### ### 0.145 0.155 11,043,171 800,629 13.6 13.6 ###
2020-Sep-30 Wed ### ### ### ### ### ### 0.0
2020-Sep-29 Tue ### 0.185 ### ### 1.8 1.8 0.0
2020-Sep-28 Mon 0.175 ### ### 0.175 ### ### 0.0
2020-Sep-25 Fri ### 0.155 ### 0.155 99.4 99.4 ###
2020-Sep-24 Thu ### 0.125 ### ### 11,286,084 705,380 71.3 71.3 0.0
2020-Sep-23 Wed ### ### ### ### 24,974,757 0 ### ### 0.0
2020-Sep-22 Tue ### ### ### ### 6,737,851 0 ### ### 0.0
2020-Sep-21 Mon ### ### ### ### 10,277,573 0 ### ### 0.0
2020-Sep-18 Fri ### ### ### ### 82.9 82.9 0.0
2020-Sep-17 Thu ### ### ### ### 16,215,076 0 ### ### 0.0
2020-Sep-16 Wed ### ### ### ### 28,555,086 0 15.2 15.2 0.0
2020-Sep-15 Tue ### ### ### ### 99.2 99.2 0.0
2020-Sep-14 Mon ### 0.077 ### 0.077 21,184,821 ### 96.6 96.6 0.0
2020-Sep-11 Fri ### 0.076 ### 0.071 29,127,571 1,106,847 ### ### 0.0
2020-Sep-10 Thu ### ### ### ### ### ### 0.0
2020-Sep-09 Wed ### ### 0.057 ### 8,963,474 255,459 68.4 68.4 0.0
2020-Sep-08 Tue 0.053 ### 0.051 0.059 25,395,422 647,583 ### ### 0.0
2020-Sep-07 Mon 0.049 0.052 0.048 0.052 ### ### ###
2020-Sep-04 Fri 0.049 0.049 0.047 0.049 65.8 65.8 ###
2020-Sep-03 Thu 0.046 0.051 0.046 ### ### ### 0.0
2020-Sep-02 Wed 0.046 0.048 0.045 0.046 64.0 64.0 ###
2020-Sep-01 Tue 0.047 0.047 0.045 0.045 ### ### ###
2020-Aug-31 Mon 0.046 0.047 0.045 0.047 3,901,942 179,489 ### ### ###
2020-Aug-28 Fri 0.045 0.046 0.044 0.046 ### ### ###
2020-Aug-27 Thu 0.046 0.046 0.045 0.045 ### ### ###
2020-Aug-26 Wed 0.047 0.047 0.044 0.045 9,190,157 418,152 15.2 15.2 ###
2020-Aug-25 Tue 0.048 0.048 0.046 0.047 5,600,821 ### ### ### ###
2020-Aug-24 Mon 0.048 0.049 0.047 0.047 ### ### ###
2020-Aug-21 Fri 0.047 0.049 0.047 0.048 4,659,456 223,653 77.6 77.6 ###
2020-Aug-20 Thu 0.049 0.049 0.047 0.048 ### ### ###
2020-Aug-19 Wed 0.049 0.049 0.048 0.049 6,512,254 315,844 ### ### ###
2020-Aug-18 Tue 0.049 ### 0.048 0.049 4,815,329 ### ### ### ###
2020-Aug-17 Mon 0.049 ### 0.048 0.048 1,929,678 ### 18.4 18.4 ###
2020-Aug-14 Fri 0.051 0.051 0.049 ### ### ### 0.0
2020-Aug-13 Thu ### 0.051 0.049 0.051 79.8 79.8 ###
2020-Aug-12 Wed 0.051 0.051 0.049 ### ### ### 0.0
2020-Aug-11 Tue 0.054 0.055 0.051 0.051 7,306,671 387,253 ### ### ###
2020-Aug-10 Mon 0.049 0.054 0.049 0.054 12,808,121 ### 95.3 95.3 ###
2020-Aug-07 Fri 0.047 0.048 0.047 0.048 2,096,378 99,577 ### ### ###
2020-Aug-06 Thu 0.048 0.048 0.047 0.047 ### ### ###
2020-Aug-05 Wed 0.048 0.049 0.047 0.047 1,888,747 90,659 ### ### ###
2020-Aug-04 Tue 0.049 0.049 0.047 0.047 10.3 10.3 ###
2020-Aug-03 Mon ### ### 0.047 0.048 ### ### ###
2020-Jul-31 Fri 0.049 0.051 0.048 ### 1,986,675 98,340 84.7 84.7 0.0
2020-Jul-30 Thu ### ### 0.049 ### 67.8 67.8 0.0
2020-Jul-29 Wed 0.049 0.049 0.048 0.049 2,199,559 106,678 ### ### ###
2020-Jul-28 Tue ### 0.051 0.049 0.049 ### ### ###
2020-Jul-27 Mon 0.051 0.051 0.049 ### ### ### 0.0
2020-Jul-24 Fri ### 0.051 ### ### ### ### 0.0
2020-Jul-23 Thu 0.049 ### 0.048 ### 2,600,244 ### 78.5 78.5 0.0
2020-Jul-22 Wed 0.049 ### 0.049 0.049 ### ### ###
2020-Jul-21 Tue 0.049 0.051 0.048 0.048 14.9 14.9 ###
2020-Jul-20 Mon 0.048 0.049 0.048 0.048 1,977,523 ### ### ### ###
2020-Jul-17 Fri 0.049 0.049 0.047 0.047 ### ### ###
2020-Jul-16 Thu ### ### 0.047 0.048 2,009,381 47,220 13.2 13.2 ###
2020-Jul-15 Wed ### ### 0.048 0.049 3,632,646 87,183 18.8 18.8 ###
2020-Jul-14 Tue 0.049 ### 0.044 0.046 ### ### ###
2020-Jul-13 Mon 0.051 0.052 0.049 0.049 5,457,959 275,626 ### ### ###
2020-Jul-10 Fri ### 0.052 ### ### 2,196,025 ### 73.9 73.9 0.0
2020-Jul-09 Thu 0.051 0.052 ### 0.051 715,287 ### 65.5 65.5 ###
2020-Jul-08 Wed 0.051 0.052 ### 0.051 75.1 75.1 ###
2020-Jul-07 Tue 0.053 0.053 ### ### ### ### 0.0
2020-Jul-06 Mon 0.054 0.054 0.051 0.052 3,589,380 188,442 13.9 13.9 ###
2020-Jul-03 Fri 0.054 0.055 0.052 0.053 ### ### ###
2020-Jul-02 Thu 0.052 0.055 0.052 0.053 2,389,722 127,850 74.9 74.9 ###
2020-Jul-01 Wed 0.051 0.054 0.051 0.054 ### ### ###
2020-Jun-30 Tue 0.051 0.052 ### 0.051 ### ### ###
2020-Jun-29 Mon 0.053 0.053 0.051 0.052 33.9 33.9 ###
2020-Jun-26 Fri 0.053 0.055 0.052 0.052 ### ### ###
2020-Jun-25 Thu 0.053 0.055 0.052 0.053 ### ### ###
2020-Jun-24 Wed 0.052 0.056 0.051 0.055 91.3 91.3 ###
2020-Jun-23 Tue 0.053 0.054 0.051 0.051 ### ### ###
2020-Jun-22 Mon 0.051 0.053 ### 0.053 88.8 88.8 ###
2020-Jun-19 Fri 0.052 0.053 ### ### 10.0 10.0 0.0
2020-Jun-18 Thu 0.052 0.052 ### 0.052 5,082,429 132,143 ### ### ###
2020-Jun-17 Wed 0.054 0.054 0.051 0.052 3,319,442 174,270 15.3 15.3 ###
2020-Jun-16 Tue 0.052 0.054 0.052 0.053 5,137,521 272,288 72.7 72.7 ###
2020-Jun-15 Mon 0.054 0.055 ### ### 13,090,589 ### 13.2 13.2 0.0
2020-Jun-12 Fri 0.053 0.056 ### 0.055 19,492,656 ### ### ### ###
2020-Jun-11 Thu ### ### 0.057 0.057 7,686,049 219,052 ### ### 0.0
2020-Jun-10 Wed 0.056 ### 0.056 ### 22,307,656 ### 96.0 96.0 0.0
2020-Jun-09 Tue 0.055 0.057 0.054 0.055 ### ### ###
2020-Jun-05 Fri 0.054 0.055 0.053 0.054 62.7 62.7 ###
2020-Jun-04 Thu 0.052 0.056 0.052 0.053 19,299,676 1,042,182 82.7 82.7 ###
2020-Jun-03 Wed 0.056 0.056 0.049 0.053 8.6 8.6 ###
2020-Jun-02 Tue 0.058 0.059 0.055 0.055 21,251,149 ### 8.7 8.7 ###
2020-Jun-01 Mon 0.072 0.075 0.058 0.059 70,458,944 ### ### ### 0.0
2020-May-29 Fri ### ### ### ### 0 0.0
2020-May-28 Thu ### ### ### ### 0 0.0
2020-May-27 Wed 0.073 0.074 ### ### 18,486,550 ### ### ### 0.0
2020-May-26 Tue ### ### ### ### 13,417,842 0 94.3 94.3 0.0
2020-May-25 Mon ### ### ### ### 9,354,986 0 89.4 89.4 0.0
2020-May-22 Fri ### ### 0.059 0.059 9,511,170 280,579 ### ### 0.0
2020-May-21 Thu 0.059 ### 0.059 ### 91.7 91.7 0.0
2020-May-20 Wed 0.053 0.058 0.052 0.057 ### ### 0.0
2020-May-19 Tue 0.053 0.054 0.052 0.052 2,472,951 ### ### ### ###
2020-May-18 Mon 0.052 0.054 0.052 0.052 9,491,857 ### ### ### ###
2020-May-15 Fri 0.052 0.052 ### 0.051 6,405,546 166,544 ### ### ###
2020-May-14 Thu 0.053 0.053 ### ### 5,221,552 138,371 ### ### 0.0
2020-May-13 Wed 0.052 0.054 0.051 0.053 6,956,043 ### ### ### ###
2020-May-12 Tue ### 0.053 ### 0.051 ### ### ###
2020-May-11 Mon 0.048 ### 0.048 ### 6,432,528 154,380 ### ### 0.0
2020-May-08 Fri 0.048 0.048 0.046 0.047 ### ### ###
2020-May-07 Thu 0.048 0.049 0.046 0.046 9,285,681 ### 9.7 9.7 ###
2020-May-06 Wed 0.048 0.048 0.047 0.047 2,827,253 ### 21.6 21.6 ###
2020-May-05 Tue 0.047 0.048 0.046 0.047 63.5 63.5 ###
2020-May-04 Mon 0.047 0.048 0.047 0.048 79.0 79.0 ###
2020-May-01 Fri 0.049 0.049 0.046 0.046 ### ### ###
2020-Apr-30 Thu 0.049 ### 0.048 0.049 6,035,448 144,850 54.4 54.4 ###
2020-Apr-29 Wed 0.046 0.049 0.046 0.048 ### ### ###
2020-Apr-28 Tue 0.046 0.049 0.045 0.045 10,166,746 ### 25.8 25.8 ###
2020-Apr-27 Mon ### 0.046 ### 0.046 ### ### ###
2020-Apr-24 Fri ### 0.041 ### ### 65.2 65.2 0.0
2020-Apr-23 Thu ### ### ### ### 2,207,278 0 72.1 72.1 0.0
2020-Apr-22 Wed ### ### ### ### 4,720,878 0 ### ### 0.0
2020-Apr-21 Tue ### 0.041 ### ### 11,775,828 ### 13.2 13.2 0.0
2020-Apr-20 Mon 0.041 0.042 ### 0.041 21,741,543 456,572 74.5 74.5 0.0
2020-Apr-17 Fri ### ### ### ### 11,360,079 0 ### ### 0.0
2020-Apr-16 Thu ### ### ### ### ### ### 0.0
2020-Apr-15 Wed ### ### ### ### ### ### 0.0
2020-Apr-14 Tue ### ### ### ### 8,893,872 0 55.1 55.1 0.0
2020-Apr-09 Thu ### ### ### ### 53.7 53.7 0.0
2020-Apr-08 Wed ### ### ### ### 7,741,070 0 17.1 17.1 0.0
2020-Apr-07 Tue ### ### ### ### ### ### 0.0
2020-Apr-06 Mon ### ### ### ### ### ### 0.0
2020-Apr-03 Fri ### ### ### ### 8.6 8.6 0.0
2020-Apr-02 Thu ### ### ### ### 7,149,880 0 ### ### 0.0
2020-Apr-01 Wed ### ### ### ### 4,462,489 0 17.9 17.9 0.0
2020-Mar-31 Tue ### ### ### ### 12,530,772 0 ### ### 0.0
2020-Mar-30 Mon 0.026 ### 0.025 ### 8,854,747 110,684 ### ### 0.0
2020-Mar-27 Fri 0.028 0.028 0.025 0.025 4,762,445 ### 11.1 11.1 ###
2020-Mar-26 Thu 0.027 0.027 0.025 0.027 ### ### ###
2020-Mar-25 Wed 0.024 0.027 0.024 0.025 13,098,458 ### ### ### ###
2020-Mar-24 Tue 0.021 0.024 ### 0.023 18,964,870 227,578 86.9 86.9 ###
2020-Mar-23 Mon 0.024 0.024 0.021 0.021 14,576,457 327,970 20.5 20.5 ###
2020-Mar-20 Fri 0.025 0.028 0.024 0.025 17,981,220 ### ### ### ###
2020-Mar-19 Thu 0.026 0.027 0.025 0.026 86.7 86.7 ###
2020-Mar-18 Wed ### ### 0.026 0.027 ### ### ###
2020-Mar-17 Tue 0.028 ### 0.027 0.029 63.5 63.5 0.0
2020-Mar-16 Mon ### ### 0.028 0.028 ### ### ###
2020-Mar-13 Fri 0.028 ### 0.026 ### ### ### 0.0
2020-Mar-12 Thu ### ### 0.029 ### 18,865,279 273,546 22.7 22.7 0.0
2020-Mar-11 Wed ### ### ### ### 7,538,449 0 ### ### 0.0
2020-Mar-10 Tue ### ### ### ### 12,330,487 0 ### ### 0.0
2020-Mar-09 Mon ### 0.042 ### ### ### ### 0.0
2020-Mar-06 Fri 0.041 0.043 ### 0.043 95.6 95.6 ###
2020-Mar-05 Thu ### 0.041 ### ### 11,835,185 242,621 71.6 71.6 0.0
2020-Mar-04 Wed ### ### ### ### ### ### 0.0
2020-Mar-03 Tue 0.041 0.041 ### ### 17,291,741 354,480 12.7 12.7 0.0
2020-Mar-02 Mon ### ### ### ### 76.8 76.8 0.0
2020-Feb-28 Fri ### 0.041 ### ### 37.0 37.0 0.0
2020-Feb-27 Thu 0.041 0.042 ### 0.041 4,874,241 102,359 72.1 72.1 0.0
2020-Feb-26 Wed ### 0.041 ### 0.041 8,581,349 ### 94.1 94.1 0.0
2020-Feb-25 Tue ### 0.041 ### 0.041 9,191,684 188,429 ### ### 0.0
2020-Feb-24 Mon 0.044 0.044 0.041 0.042 8,736,380 ### ### ### ###
2020-Feb-21 Fri 0.042 0.044 0.042 0.044 5,827,540 250,584 ### ### ###
2020-Feb-20 Thu 0.043 0.045 0.042 0.042 6,565,770 ### ### ### ###
2020-Feb-19 Wed 0.044 0.044 0.042 0.042 12,561,786 540,156 ### ### ###
2020-Feb-18 Tue 0.044 0.044 0.043 0.043 ### ### ###
2020-Feb-17 Mon 0.044 0.044 0.043 0.043 4,124,047 ### ### ### ###
2020-Feb-14 Fri 0.045 0.045 0.043 0.043 4,212,644 185,356 7.5 7.5 ###
2020-Feb-13 Thu 0.045 0.047 0.044 0.044 10,976,824 499,445 ### ### ###
2020-Feb-12 Wed 0.043 0.047 0.043 0.045 92.3 92.3 ###
2020-Feb-11 Tue 0.043 0.045 0.042 0.043 66.6 66.6 ###
2020-Feb-10 Mon 0.043 0.044 0.042 0.044 88.9 88.9 ###
2020-Feb-07 Fri 0.046 0.047 0.044 0.045 ### ### ###
2020-Feb-06 Thu 0.045 0.046 0.044 0.046 ### ### ###
2020-Feb-05 Wed 0.044 0.046 0.044 0.044 4,341,686 195,375 66.6 66.6 ###
2020-Feb-04 Tue 0.045 0.046 0.043 0.044 11,099,952 493,947 16.2 16.2 ###
2020-Feb-03 Mon 0.046 0.048 0.044 0.045 ### ### ###
2020-Jan-31 Fri 0.048 0.051 0.047 0.047 ### ### ###
2020-Jan-30 Thu 0.047 0.049 0.046 0.049 ### ### ###
2020-Jan-29 Wed 0.048 ### 0.046 0.046 ### ### ###
2020-Jan-28 Tue 0.049 0.049 0.046 0.048 8,273,252 392,979 23.4 23.4 ###
2020-Jan-24 Fri 0.054 0.054 ### 0.051 ### ### ###
2020-Jan-23 Thu 0.056 0.057 0.052 0.054 9,021,989 ### 10.0 10.0 ###
2020-Jan-22 Wed 0.047 0.055 0.047 0.054 ### ### ###
2020-Jan-21 Tue 0.046 0.048 0.046 0.047 2,921,026 137,288 88.1 88.1 ###
2020-Jan-20 Mon 0.046 0.048 0.046 0.047 ### ### ###
2020-Jan-17 Fri 0.045 0.046 0.044 0.046 5,166,940 ### 86.5 86.5 ###
2020-Jan-16 Thu 0.044 0.045 0.043 0.045 7,486,825 329,420 86.3 86.3 ###
2020-Jan-15 Wed 0.043 0.048 0.042 0.043 9,351,045 ### 64.4 64.4 ###
2020-Jan-14 Tue 0.042 0.044 ### 0.042 64.6 64.6 ###
2020-Jan-13 Mon 0.043 0.043 0.041 0.042 5,414,151 ### ### ### ###
2020-Jan-10 Fri 0.044 0.044 0.042 0.043 4,289,776 ### ### ### ###
2020-Jan-09 Thu 0.043 0.044 0.042 0.044 3,672,086 ### ### ### ###
2020-Jan-08 Wed 0.045 0.045 0.042 0.042 ### ### ###
2020-Jan-07 Tue 0.045 0.045 0.044 0.045 2,825,545 ### 63.5 63.5 ###
2020-Jan-06 Mon 0.046 0.046 0.043 0.044 5,543,047 ### ### ### ###
2020-Jan-03 Fri 0.046 0.046 0.045 0.045 2,886,475 ### 10.9 10.9 ###
2019-Dec-31 Tue 0.046 0.046 0.045 0.045 2,165,279 98,520 17.6 17.6 ###
2019-Dec-30 Mon 0.046 0.047 0.044 0.045 3,708,927 168,756 ### ### ###
2019-Dec-24 Tue 0.046 0.047 0.045 0.046 3,027,780 139,277 65.0 65.0 ###


<< 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 11:45:19 thru 2024-06-12 11:45:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000