Stock Trading: www.OzSuper.com LogoNew 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 2018-07-21 15:16:36 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(ADT) ADRIATIC METALS PLC Daily Prices...

     Prev Section TOC    Company Info for ADT    Basic Next Section


Company Details for (ADT) ADRIATIC METALS PLC

Listing CodeADT
Listing NameADRIATIC METALS PLC
GICS SectorMaterials
ISIN NameADVENT LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000ADT7


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for ADT .. Friday 20th July 2018

ADT is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for ADT    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (ADT) ADRIATIC METALS PLC
DateOpenHighLowCloseVolume
2018-07-200.470.50.470.4851332348
2018-07-190.470.480.4550.46###
2018-07-180.510.5250.450.4553013570
2018-07-170.54###0.50.59880623
2018-07-16############0
2018-07-130.51#########1201340
2018-07-12###0.555#########
2018-07-110.530.590.50.55###
2018-07-100.550.5550.49######
2018-07-090.46###0.455###1992629
2018-07-06###0.450.40.431285154
2018-07-05######0.4######
2018-07-040.520.520.480.5776621
2018-07-030.54###0.480.49###
2018-07-020.520.550.510.5251249251
2018-06-290.58###0.5######
2018-06-280.555###0.5550.56###
2018-06-270.50.580.490.56###
2018-06-26###0.50.43###3283856
2018-06-250.4550.460.427######
2018-06-220.460.4750.420.45###
2018-06-210.43###0.41###5742950
2018-06-20###0.45###0.442751186
2018-06-190.40.4#########
2018-06-180.420.48#########
2018-06-150.3250.430.325######
2018-06-14############2411521
2018-06-13###0.375######11521671
2018-06-120.22###0.21###7792622
2018-06-080.175###0.175###559757
2018-06-07###0.185#########
2018-06-06###############
2018-06-050.1850.1850.1850.1858323
2018-06-04######0.1850.185###
2018-06-01######0.1850.185###
2018-05-31###############
2018-05-300.185###0.185###63055
2018-05-29############131244
2018-05-280.185###0.185######
2018-05-25###############
2018-05-24############169720
2018-05-23######0.185######
2018-05-220.2###0.20.2139650
2018-05-21###############
2018-05-18###############
2018-05-17############493883
2018-05-16######0.1850.185###
2018-05-15############344650
2018-05-14######0.185###332922
2018-05-11###0.2###0.2###
2018-05-10######0.185######
2018-05-090.20.2#########
2018-05-08###0.2###0.2772470
2018-05-07######0.20.2481142
2018-05-04###0.210.20.2959171
2018-05-03###0.2###0.2###
2018-05-020.20.2#########
2018-05-010.22###0.1750.2###
2008-02-1100000
2008-02-0800000
2008-02-0700000
2008-02-0600000
2008-02-0500000
2008-02-0400000
2008-02-0100000
2008-01-3100000
2008-01-3000000
2008-01-2900000
2008-01-2500000
2008-01-2400000
2008-01-23############720
2008-01-22###############
2008-01-2100000
2008-01-1800000
2008-01-1700000
2008-01-16############12650
2008-01-1500000
2008-01-140.6750.6750.6750.675###
2008-01-1100000
2008-01-1000000
2008-01-0900000
2008-01-08###############
2008-01-0700000
2008-01-0400000
2008-01-0300000
2008-01-0200000
2007-12-3100000
2007-12-2800000
2007-12-2700000
2007-12-2400000
2007-12-2100000
2007-12-2000000
2007-12-1900000
2007-12-1800000
2007-12-1700000
2007-12-1400000
2007-12-1300000
2007-12-1200000
2007-12-1100000
2007-12-10###############
2007-12-0700000
2007-12-0600000
2007-12-0500000
2007-12-0400000
2007-12-03###############
2007-11-3000000
2007-11-2900000
2007-11-280.6750.675#########
2007-11-2700000
2007-11-2600000
2007-11-23############720
2007-11-220.6750.675######3720
2007-11-2100000
2007-11-20###0.675###0.67516550
2007-11-19###############
2007-11-1600000
2007-11-1500000
2007-11-1400000
2007-11-1300000
2007-11-1200000
2007-11-0900000
2007-11-0800000
2007-11-0700000
2007-11-06############18971
2007-11-0500000
2007-11-0200000
2007-11-0100000
2007-10-3100000
2007-10-30###############
2007-10-2900000
2007-10-26###############
2007-10-2500000
2007-10-2400000
2007-10-2300000
2007-10-2200000
2007-10-1900000
2007-10-1800000
2007-10-1700000
2007-10-16###############
2007-10-1500000
2007-10-1200000
2007-10-1100000
2007-10-1000000
2007-10-09###############
2007-10-08###############
2007-10-0500000
2007-10-0400000
2007-10-0300000
2007-10-0200000
2007-10-010.6550.6550.6550.6554350
2007-09-2800000
2007-09-27###############
2007-09-2600000
2007-09-2500000
2007-09-2400000
2007-09-2100000
2007-09-2000000
2007-09-1900000
2007-09-1800000
2007-09-1700000
2007-09-1400000
2007-09-1300000
2007-09-1200000
2007-09-1100000
2007-09-1000000
2007-09-07###############
2007-09-0600000
2007-09-0500000
2007-09-0400000
2007-09-0300000
2007-08-3100000
2007-08-3000000
2007-08-2900000
2007-08-2800000
2007-08-2700000
2007-08-2400000
2007-08-2300000
2007-08-2200000
2007-08-2100000
2007-08-2000000
2007-08-1700000
2007-08-16###############
2007-08-15############0
2007-08-14############0
2007-08-13############0
2007-08-10############0
2007-08-09############0
2007-08-08############0
2007-08-07############0
2007-08-06###############
2007-08-03############0
2007-08-020.6550.655#########
2007-08-010.6550.6550.6550.655###
2007-07-31############0
2007-07-30###############
2007-07-27############0
2007-07-26############0
2007-07-25############0
2007-07-24############4149
2007-07-2300000
2007-07-20###############
2007-07-19###############
2007-07-18###############
2007-07-170.6850.70.685###30971
2007-07-1600000
2007-07-1300000
2007-07-1200000
2007-07-1100000
2007-07-1000000
2007-07-090.6550.6550.6550.655###
2007-07-06############10720
2007-07-0500000
2007-07-0400000
2007-07-0300000
2007-07-0200000
2007-06-29###############
2007-06-2800000
2007-06-27###############
2007-06-26######0.6450.645###
2007-06-2500000
2007-06-22###############
2007-06-21###############
2007-06-2000000
2007-06-19############3045
2007-06-180.80.80.625######
2007-06-15############89574
2007-06-14############95341
2007-06-130.870.870.870.87###
2007-06-120.870.880.870.88###
2007-06-0800000
2007-06-0700000
2007-06-0600000
2007-06-050.870.870.870.87679
2007-06-0400000
2007-06-0100000
2007-05-31######0.870.878482
2007-05-300.870.870.870.872270
2007-05-2900000
2007-05-2800000
2007-05-2500000
2007-05-2400000
2007-05-2300000
2007-05-2200000
2007-05-2100000
2007-05-1800000
2007-05-1700000
2007-05-1600000
2007-05-1500000
2007-05-140.860.870.860.87###
2007-05-110.870.870.870.87657
2007-05-100.870.870.870.87###
2007-05-0900000
2007-05-080.870.870.870.87429
2007-05-070.870.870.870.87###
2007-05-0400000
2007-05-0300000
2007-05-0200000
2007-05-010.870.870.870.87###
2007-04-3000000
2007-04-2700000
2007-04-260.870.870.870.871350
2007-04-2400000
2007-04-2300000
2007-04-2000000
2007-04-1900000
2007-04-180.880.880.870.87###
2007-04-1700000
2007-04-160.890.890.880.88###
2007-04-1300000
2007-04-1200000
2007-04-110.880.880.880.88141
2007-04-1000000
2007-04-0500000
2007-04-0400000
2007-04-030.860.870.860.87###
2007-04-0200000
2007-03-3000000
2007-03-290.840.840.840.84###
2007-03-2800000
2007-03-2700000
2007-03-260.840.840.840.843784
2007-03-2300000
2007-03-2200000
2007-03-2100000
2007-03-2000000
2007-03-1900000
2007-03-1600000
2007-03-1500000
2007-03-1400000
2007-03-1300000
2007-03-1200000
2007-03-0900000
2007-03-080.840.840.840.84###
2007-03-0700000
2007-03-0600000
2007-03-0500000
2007-03-0200000
2007-03-0100000
2007-02-280.840.840.840.84###
2007-02-270.840.840.840.84###
2007-02-2600000
2007-02-2300000
2007-02-2200000
2007-02-210.840.840.840.84###
2007-02-200.840.840.840.84###
2007-02-190.860.860.860.86###
2007-02-1600000
2007-02-150.840.840.840.84###
2007-02-140.840.840.840.8414983
2007-02-130.840.840.840.84###
2007-02-120.840.840.840.84###
2007-02-0900000
2007-02-0800000
2007-02-0700000
2007-02-0600000
2007-02-050.840.840.840.84###
2007-02-020.850.850.820.82###
2007-02-0100000
2007-01-310.8550.8550.850.85###
2007-01-3000000
2007-01-290.8550.870.8550.8715086
2007-01-2500000
2007-01-2400000
2007-01-2300000
2007-01-2200000
2007-01-1900000
2007-01-1800000
2007-01-1700000
2007-01-1600000
2007-01-150.850.850.850.8537589
2007-01-1200000
2007-01-1100000
2007-01-1000000
2007-01-0900000
2007-01-0800000
2007-01-050.850.850.850.85###
2007-01-040.850.850.850.85###
2007-01-0300000
2007-01-0200000
2006-12-2900000
2006-12-280.870.870.850.85###
2006-12-2700000
2006-12-220.870.870.870.87###
2006-12-2100000
2006-12-2000000
2006-12-190.870.870.870.87###
2006-12-180.860.870.850.8727784
2006-12-150.880.880.880.88###
2006-12-1400000
2006-12-130.89###0.89######
2006-12-12###############
2006-12-1100000
2006-12-0800000
2006-12-0700000
2006-12-060.860.860.860.863555
2006-12-05###############
2006-12-0400000
2006-12-0100000
2006-11-3000000
2006-11-2900000
2006-11-28############123
2006-11-27############2623
2006-11-2400000
2006-11-2300000
2006-11-2200000
2006-11-2100000
2006-11-2000000
2006-11-1700000
2006-11-16############5055
2006-11-1500000
2006-11-14###############
2006-11-1300000
2006-11-1000000
2006-11-0900000
2006-11-0800000
2006-11-07###############
2006-11-06###############
2006-11-0300000
2006-11-0200000
2006-11-01###############
2006-10-3100000
2006-10-300.820.8450.820.8453820
2006-10-2700000
2006-10-26###############
2006-10-250.8850.8850.860.86###
2006-10-2400000
2006-10-2300000
2006-10-2000000
2006-10-1900000
2006-10-1800000
2006-10-170.8850.8850.8850.885###
2006-10-160.8850.8850.8850.8853250
2006-10-130.8850.8850.8850.885###
2006-10-1200000
2006-10-1100000
2006-10-100.890.890.890.8922981
2006-10-090.8850.8850.8850.88521943
2006-10-060.890.890.890.89###
2006-10-050.8850.8850.8850.885###
2006-10-0400000
2006-10-0300000
2006-10-0200000
2006-09-290.890.890.8850.885###
2006-09-2800000
2006-09-27###############
2006-09-26###############
2006-09-2500000
2006-09-2200000
2006-09-21###############
2006-09-2000000
2006-09-1900000
2006-09-1800000
2006-09-1500000
2006-09-14###############
2006-09-13###############
2006-09-12############10720
2006-09-1100000
2006-09-0800000
2006-09-0700000
2006-09-06###############
2006-09-0500000
2006-09-0400000
2006-09-0100000
2006-08-3100000
2006-08-3000000
2006-08-2900000
2006-08-2800000
2006-08-2500000
2006-08-2400000
2006-08-23############1422
2006-08-2200000
2006-08-2100000
2006-08-18###############
2006-08-17###############
2006-08-16###############
2006-08-1500000
2006-08-14############750
2006-08-1100000
2006-08-10###############
2006-08-0900000
2006-08-0800000
2006-08-0700000
2006-08-0400000
2006-08-0300000
2006-08-0200000
2006-08-01############946
2006-07-3100000
2006-07-28######0.890.89###
2006-07-27###############
2006-07-2600000
2006-07-2500000
2006-07-2400000
2006-07-2100000
2006-07-2000000
2006-07-1900000
2006-07-1800000
2006-07-1700000
2006-07-14###############
2006-07-1300000
2006-07-1200000
2006-07-1100000
2006-07-1000000
2006-07-070.840.840.840.84753
2006-07-0600000
2006-07-0500000
2006-07-040.820.820.820.82###
2006-07-0300000
2006-06-3000000
2006-06-290.820.820.820.82###
2006-06-2800000
2006-06-2700000
2006-06-260.820.820.820.82###
2006-06-230.820.820.820.823720
2006-06-220.8250.8250.820.82###
2006-06-2100000
2006-06-2000000
2006-06-1900000
2006-06-160.820.820.80.839480
2006-06-1500000
2006-06-1400000
2006-06-1300000
2006-06-0900000
2006-06-0800000
2006-06-070.820.820.820.82###
2006-06-0600000
2006-06-0500000
2006-06-0200000
2006-06-01###############
2006-05-3100000
2006-05-30############4540
2006-05-29############376
2006-05-2600000
2006-05-2500000
2006-05-24###############
2006-05-23###############
2006-05-2200000
2006-05-1900000
2006-05-18###############
2006-05-1700000
2006-05-1600000
2006-05-15###############
2006-05-1200000
2006-05-1100000
2006-05-100.9750.9750.9750.975###
2006-05-0900000
2006-05-0800000
2006-05-05######11###
2006-05-0400000
2006-05-03############16980
2006-05-02###############
2006-05-0100000
2006-04-28############16659
2006-04-27###############
2006-04-26###############
2006-04-2400000
2006-04-2100000
2006-04-2000000
2006-04-19############187023
2006-04-1800000
2006-04-130.9250.9250.9250.925###
2006-04-110.9250.9250.9250.925###
2006-04-1000000
2006-04-07###############
2006-04-0600000
2006-04-05###############
2006-04-04###############
2006-04-03###############
2006-03-3100000
2006-03-30###############
2006-03-2900000
2006-03-2800000
2006-03-2700000
2006-03-2400000
2006-03-2300000
2006-03-22###############
2006-03-2100000
2006-03-2000000
2006-03-1700000
2006-03-1600000
2006-03-15############946
2006-03-1400000
2006-03-1300000
2006-03-1000000
2006-03-09###############
2006-03-08############2980
2006-03-070.880.880.880.88###
2006-03-06###############
2006-03-0300000
2006-03-02###############
2006-03-0100000
2006-02-2800000
2006-02-27###############
2006-02-24###############
2006-02-2300000
2006-02-22############3448
2006-02-2100000
2006-02-2000000
2006-02-1700000
2006-02-1600000
2006-02-1500000
2006-02-1400000
2006-02-1300000
2006-02-1000000
2006-02-0900000
2006-02-0800000
2006-02-071111###
2006-02-06######1######
2006-02-031.441.44###1.4###
2006-02-021.3551.411.3551.41###
2006-02-0100000
2006-01-311.251.251.251.25###
2006-01-3000000
2006-01-2700000
2006-01-2500000
2006-01-2400000
2006-01-2300000
2006-01-20######1.211.21###
2006-01-19######1.21######
2006-01-18###############
2006-01-1700000
2006-01-161.221.251.221.2513484
2006-01-13######1.21.2###
2006-01-1200000
2006-01-111.231.231.231.23###
2006-01-1000000
2006-01-0900000
2006-01-0600000
2006-01-051.21.21.21.25027
2006-01-0400000
2006-01-0300000
2005-12-3000000
2005-12-29###############
2005-12-2800000
2005-12-2700000
2005-12-2300000
2005-12-2200000
2005-12-21###############
2005-12-2000000
2005-12-1900000
2005-12-16############1321


     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 2018-07-21 15:16:36 thru 2018-07-21 15:16:36 GMT for 0 secs.
Page length category 2 - Current - 0, 00000