Currently Sun 26-Feb-01 06:30:23 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ADT) ADRIATIC METALS PLC Daily Prices Page 1...
TOC Company Info for ADT Limits 
| Listing Code | ADT |
| Listing Name | ADRIATIC METALS PLC |
| GICS Sector | Materials |
| ISIN Name | ADVENT LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000ADT7 |
Maximum Price date available .. Friday 30th January 2026
Latest price with VOLUME for ADT .. Thursday 28th August 2025
ADT is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for ADT Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Sep-05 Fri | 6.22 | 6.22 | 6.22 | 6.22 | 0 | 0.4 | |||
| 2025-Sep-04 Thu | 6.22 | 6.22 | 6.22 | 6.22 | 0 | 0.4 | |||
| 2025-Sep-03 Wed | 6.22 | 6.22 | 6.22 | 6.22 | 0 | 0.4 | |||
| 2025-Sep-02 Tue | 6.22 | 6.22 | 6.22 | 6.22 | 0 | 0.4 | |||
| 2025-Sep-01 Mon | 6.22 | 6.22 | 6.22 | 6.22 | 0 | 0.4 | |||
| 2025-Aug-29 Fri | 6.22 | 6.22 | 6.22 | 6.22 | 0 | 0.4 | |||
| 2025-Aug-28 Thu | ### | ### | ### | 6.22 | 30.3 | 30.3 | 0.4 | ||
| 2025-Aug-27 Wed | ### | ### | 6.245 | ### | 984,124 | 3,072,927 | 31.5 | 31.5 | 0.0 |
| 2025-Aug-26 Tue | 6.42 | 6.43 | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-25 Mon | 6.4 | 6.555 | ### | 6.44 | ### | ### | 0.5 | ||
| 2025-Aug-22 Fri | 6.41 | 6.49 | ### | ### | 1,016,859 | ### | 29.1 | 29.1 | 0.0 |
| 2025-Aug-21 Thu | ### | ### | ### | ### | 1,397,683 | 0 | ### | ### | 0.0 |
| 2025-Aug-20 Wed | ### | 6.21 | ### | ### | 686,847 | 2,132,659 | 76.4 | 76.4 | 0.0 |
| 2025-Aug-19 Tue | 6.22 | 6.27 | ### | 6.27 | 634,152 | ### | ### | ### | 0.4 |
| 2025-Aug-18 Mon | ### | ### | ### | 6.27 | ### | ### | 0.4 | ||
| 2025-Aug-15 Fri | ### | ### | ### | ### | 80.5 | 80.5 | 0.0 | ||
| 2025-Aug-14 Thu | ### | ### | ### | ### | 71.4 | 71.4 | 0.0 | ||
| 2025-Aug-13 Wed | ### | ### | ### | ### | 2,453,574 | 0 | ### | ### | 0.0 |
| 2025-Aug-12 Tue | ### | ### | 5.88 | ### | 65.7 | 65.7 | 0.0 | ||
| 2025-Aug-11 Mon | 6 | ### | 5.88 | ### | ### | ### | 0.0 | ||
| 2025-Aug-08 Fri | ### | ### | ### | ### | 1,551,424 | 0 | 67.6 | 67.6 | 0.0 |
| 2025-Aug-07 Thu | ### | ### | ### | ### | 1,167,443 | 0 | ### | ### | 0.0 |
| 2025-Aug-06 Wed | ### | ### | 5.79 | 5.89 | 1,054,428 | ### | 21.0 | 21.0 | ### |
| 2025-Aug-05 Tue | ### | ### | 5.8 | ### | 1,284,847 | 3,726,056 | 63.8 | 63.8 | 0.0 |
| 2025-Aug-04 Mon | 5.88 | ### | 5.78 | 5.89 | 66.4 | 66.4 | ### | ||
| 2025-Aug-01 Fri | 5.74 | 5.75 | ### | ### | 477,321 | ### | ### | ### | 0.0 |
| 2025-Jul-31 Thu | 5.78 | 5.78 | 5.645 | ### | ### | ### | 0.0 | ||
| 2025-Jul-30 Wed | 5.81 | 5.88 | 5.8 | 5.84 | ### | ### | 0.4 | ||
| 2025-Jul-29 Tue | 5.82 | ### | 5.79 | 5.8 | ### | ### | 0.4 | ||
| 2025-Jul-28 Mon | 5.85 | ### | 5.78 | 5.83 | 38.2 | 38.2 | ### | ||
| 2025-Jul-25 Fri | 5.86 | ### | 5.81 | 5.84 | ### | ### | 0.4 | ||
| 2025-Jul-24 Thu | ### | 6 | 5.83 | 5.86 | 20.6 | 20.6 | 0.4 | ||
| 2025-Jul-23 Wed | ### | ### | 5.78 | ### | 25.4 | 25.4 | 0.0 | ||
| 2025-Jul-22 Tue | ### | ### | ### | 5.89 | ### | ### | ### | ||
| 2025-Jul-21 Mon | 5.88 | ### | 5.72 | 5.85 | 36.9 | 36.9 | 0.4 | ||
| 2025-Jul-18 Fri | 5.81 | ### | 5.78 | ### | ### | ### | 0.0 | ||
| 2025-Jul-17 Thu | 5.8 | 5.88 | 5.73 | 5.87 | 661,720 | 3,841,284 | 77.0 | 77.0 | ### |
| 2025-Jul-16 Wed | 5.87 | 5.88 | 5.775 | 5.84 | 28.1 | 28.1 | 0.4 | ||
| 2025-Jul-15 Tue | ### | ### | ### | ### | 2,864,747 | 0 | 63.0 | 63.0 | 0.0 |
| 2025-Jul-14 Mon | 5.8 | ### | 5.8 | ### | ### | ### | 0.0 | ||
| 2025-Jul-11 Fri | 5.71 | 5.82 | ### | 5.78 | 76.8 | 76.8 | 0.4 | ||
| 2025-Jul-10 Thu | ### | 5.74 | ### | 5.73 | ### | ### | ### | ||
| 2025-Jul-09 Wed | ### | ### | 5.56 | ### | ### | ### | 0.0 | ||
| 2025-Jul-08 Tue | ### | 5.71 | ### | ### | 1,354,452 | ### | ### | ### | 0.0 |
| 2025-Jul-07 Mon | ### | ### | 5.59 | ### | 275,485 | 769,980 | 42.2 | 42.2 | 0.0 |
| 2025-Jul-04 Fri | ### | 5.72 | ### | ### | 78.8 | 78.8 | 0.0 | ||
| 2025-Jul-03 Thu | 5.7 | 5.75 | 5.54 | ### | 1,417,088 | ### | ### | ### | 0.0 |
| 2025-Jul-02 Wed | 5.78 | 5.8 | 5.7 | 5.75 | 30.4 | 30.4 | ### | ||
| 2025-Jul-01 Tue | ### | 5.84 | ### | 5.8 | 14,265,552 | ### | 82.8 | 82.8 | 0.4 |
| 2025-Jun-30 Mon | 5.54 | 5.84 | 5.54 | ### | ### | ### | 0.0 | ||
| 2025-Jun-27 Fri | 5.48 | 5.56 | 5.48 | 5.52 | 69.6 | 69.6 | 0.4 | ||
| 2025-Jun-26 Thu | 5.42 | 5.55 | 5.4 | 5.55 | 1,139,351 | 6,237,946 | 80.3 | 80.3 | ### |
| 2025-Jun-25 Wed | ### | 5.49 | ### | 5.49 | 5,279,588 | ### | 81.0 | 81.0 | 0.4 |
| 2025-Jun-24 Tue | 5.4 | 5.41 | 5.125 | ### | 5,140,421 | ### | 33.3 | 33.3 | 0.0 |
| 2025-Jun-23 Mon | 5.43 | 5.49 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-20 Fri | 5.41 | 5.545 | 5.4 | 5.44 | 2,983,751 | 16,328,577 | 72.0 | 72.0 | 0.4 |
| 2025-Jun-19 Thu | ### | 5.45 | ### | 5.44 | ### | ### | 0.4 | ||
| 2025-Jun-18 Wed | 5.42 | 5.445 | ### | 5.4 | 3,524,581 | 9,595,671 | ### | ### | 0.4 |
| 2025-Jun-17 Tue | 5.4 | 5.5 | ### | 5.43 | 4,198,870 | ### | 72.9 | 72.9 | 0.4 |
| 2025-Jun-16 Mon | 5.43 | 5.47 | ### | 5.45 | ### | ### | ### | ||
| 2025-Jun-13 Fri | 5 | 5 | 5 | 5 | 0 | 0.4 | |||
| 2025-Jun-12 Thu | ### | ### | 4.8 | 5 | 78.2 | 78.2 | 0.4 | ||
| 2025-Jun-11 Wed | ### | 5 | 4.59 | 4.8 | 14.0 | 14.0 | 0.3 | ||
| 2025-Jun-10 Tue | ### | 5.41 | ### | ### | 9.9 | 9.9 | 0.0 | ||
| 2025-Jun-06 Fri | ### | 5.4 | 5.25 | 5.4 | 628,685 | 3,347,747 | ### | ### | 0.4 |
| 2025-Jun-05 Thu | 5.25 | ### | 5.24 | 5.28 | 73.5 | 73.5 | 0.4 | ||
| 2025-Jun-04 Wed | ### | 5.23 | ### | 5.23 | ### | ### | ### | ||
| 2025-Jun-03 Tue | ### | 5.26 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-02 Mon | ### | 5.24 | ### | ### | 554,545 | ### | 36.9 | 36.9 | 0.0 |
| 2025-May-30 Fri | ### | 5.2 | ### | 5.2 | 1,491,055 | 3,876,743 | 84.4 | 84.4 | ### |
| 2025-May-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-28 Wed | ### | ### | ### | ### | 606,782 | 0 | 31.8 | 31.8 | 0.0 |
| 2025-May-27 Tue | ### | ### | ### | ### | 889,429 | 0 | 88.5 | 88.5 | 0.0 |
| 2025-May-26 Mon | ### | ### | ### | ### | 721,249 | 0 | ### | ### | 0.0 |
| 2025-May-23 Fri | ### | ### | 4.86 | ### | ### | ### | 0.0 | ||
| 2025-May-22 Thu | ### | ### | ### | ### | 92.8 | 92.8 | 0.0 | ||
| 2025-May-21 Wed | 4.5 | 4.74 | 4.42 | 4.71 | 2,633,346 | 12,060,724 | ### | ### | ### |
| 2025-May-20 Tue | 3.7 | 3.76 | ### | 3.76 | 789,270 | 1,483,827 | ### | ### | 0.3 |
| 2025-May-19 Mon | ### | 3.75 | ### | ### | 36.3 | 36.3 | 0.0 | ||
| 2025-May-16 Fri | 3.81 | 3.82 | ### | ### | 8.2 | 8.2 | 0.0 | ||
| 2025-May-15 Thu | 3.76 | 3.87 | 3.625 | 3.74 | 40.9 | 40.9 | 0.3 | ||
| 2025-May-14 Wed | ### | ### | ### | 3.72 | 8.6 | 8.6 | 0.3 | ||
| 2025-May-13 Tue | ### | ### | 3.88 | ### | 1,761,175 | 3,416,679 | 41.5 | 41.5 | 0.0 |
| 2025-May-12 Mon | ### | ### | 3.925 | ### | 1,313,970 | ### | ### | ### | 0.0 |
| 2025-May-09 Fri | ### | ### | 3.885 | ### | ### | ### | 0.0 | ||
| 2025-May-08 Thu | 3.89 | ### | 3.83 | ### | 1,299,829 | 2,489,172 | ### | ### | 0.0 |
| 2025-May-07 Wed | ### | ### | 3.84 | ### | 2,301,085 | 4,418,083 | 16.8 | 16.8 | 0.0 |
| 2025-May-06 Tue | ### | ### | 3.82 | ### | 64.9 | 64.9 | 0.0 | ||
| 2025-May-05 Mon | 4 | ### | 3.89 | ### | 33.3 | 33.3 | 0.0 | ||
| 2025-May-02 Fri | ### | ### | 3.86 | ### | 25.7 | 25.7 | 0.0 | ||
| 2025-May-01 Thu | ### | 4.25 | ### | ### | 28.0 | 28.0 | 0.0 | ||
| 2025-Apr-30 Wed | 4.23 | ### | ### | 4.25 | ### | ### | ### | ||
| 2025-Apr-29 Tue | ### | 4.22 | ### | 4.22 | 732,342 | 1,545,241 | 92.6 | 92.6 | ### |
| 2025-Apr-28 Mon | ### | ### | 3.74 | ### | ### | ### | 0.0 | ||
| 2025-Apr-24 Thu | 4.4 | 4.44 | ### | 4.25 | 884,943 | 1,964,573 | 10.3 | 10.3 | ### |
| 2025-Apr-23 Wed | 4.45 | 4.5 | ### | 4.41 | ### | ### | ### | ||
| 2025-Apr-22 Tue | ### | 4.56 | 4.22 | 4.49 | 814,827 | ### | 88.5 | 88.5 | ### |
| 2025-Apr-17 Thu | 4.22 | ### | 4.145 | 4.2 | 27.4 | 27.4 | ### | ||
| 2025-Apr-16 Wed | 4.28 | ### | ### | 4.25 | 1,845,171 | 0 | ### | ### | ### |
| 2025-Apr-15 Tue | ### | 4.42 | 4.27 | 4.28 | 460,858 | 2,002,428 | 19.6 | 19.6 | 0.3 |
| 2025-Apr-14 Mon | ### | 4.43 | 4.26 | 4.41 | 628,789 | 2,732,088 | 81.3 | 81.3 | ### |
| 2025-Apr-11 Fri | ### | ### | ### | 4.24 | 2,177,575 | 0 | ### | ### | 0.3 |
| 2025-Apr-10 Thu | 3.87 | ### | 3.87 | ### | 1,453,653 | ### | 87.9 | 87.9 | 0.0 |
| 2025-Apr-09 Wed | 3.7 | 3.78 | 3.46 | 3.46 | ### | ### | 0.2 | ||
| 2025-Apr-08 Tue | 3.85 | ### | 3.73 | 3.77 | 1,200,977 | 2,239,822 | 13.8 | 13.8 | ### |
| 2025-Apr-07 Mon | 3.8 | 3.84 | 3.57 | 3.81 | 3,714,671 | 13,762,856 | ### | ### | 0.3 |
| 2025-Apr-04 Fri | ### | ### | ### | ### | 1,417,843 | 0 | ### | ### | 0.0 |
| 2025-Apr-03 Thu | 4.25 | ### | 4.245 | 4.26 | 71.5 | 71.5 | 0.3 | ||
| 2025-Apr-02 Wed | 4.23 | ### | ### | 4.25 | ### | ### | ### | ||
| 2025-Apr-01 Tue | ### | 4.27 | ### | ### | 1,137,979 | 2,429,585 | 88.3 | 88.3 | 0.0 |
| 2025-Mar-31 Mon | 4.49 | 4.5 | ### | ### | 5.6 | 5.6 | 0.0 | ||
| 2025-Mar-28 Fri | ### | 4.75 | 4.57 | ### | 5,045,577 | 23,512,388 | ### | ### | 0.0 |
| 2025-Mar-27 Thu | 4.57 | ### | 4.48 | ### | 1,359,384 | 3,045,020 | ### | ### | 0.0 |
| 2025-Mar-26 Wed | 4.55 | ### | 4.52 | 4.57 | 4,177,778 | 9,441,778 | ### | ### | ### |
| 2025-Mar-25 Tue | 4.54 | 4.55 | 4.47 | 4.53 | 2,058,786 | 9,285,124 | 37.6 | 37.6 | ### |
| 2025-Mar-24 Mon | 4.46 | 4.53 | 4.41 | 4.52 | 81.2 | 81.2 | 0.3 | ||
| 2025-Mar-21 Fri | 4.5 | 4.51 | ### | 4.47 | 1,229,477 | 2,772,470 | 28.5 | 28.5 | ### |
| 2025-Mar-20 Thu | 4.46 | 4.56 | 4.445 | 4.52 | 1,133,142 | 5,101,971 | 73.1 | 73.1 | 0.3 |
| 2025-Mar-19 Wed | 4.4 | 4.46 | ### | ### | 36.7 | 36.7 | 0.0 | ||
| 2025-Mar-18 Tue | 4.49 | 4.53 | ### | ### | 617,027 | ### | ### | ### | 0.0 |
| 2025-Mar-17 Mon | ### | ### | 4.42 | 4.46 | ### | ### | 0.3 | ||
| 2025-Mar-14 Fri | 4.51 | ### | 4.45 | ### | 1,414,447 | 3,147,144 | 81.4 | 81.4 | 0.0 |
| 2025-Mar-13 Thu | 4.4 | 4.51 | 4.4 | 4.49 | 892,143 | ### | 81.2 | 81.2 | ### |
| 2025-Mar-12 Wed | 4.24 | ### | 4.21 | 4.42 | 1,029,279 | ### | 90.1 | 90.1 | 0.3 |
| 2025-Mar-11 Tue | ### | 4.48 | ### | 4.26 | 22.3 | 22.3 | 0.3 | ||
| 2025-Mar-10 Mon | ### | ### | 4.46 | 4.5 | 839,988 | 1,873,173 | 19.7 | 19.7 | ### |
| 2025-Mar-07 Fri | 4.4 | 4.58 | ### | 4.58 | 92.8 | 92.8 | 0.3 | ||
| 2025-Mar-06 Thu | 4.45 | 4.48 | ### | 4.45 | 65.5 | 65.5 | 0.3 | ||
| 2025-Mar-05 Wed | 4.4 | 4.46 | ### | 4.45 | 77.4 | 77.4 | 0.3 | ||
| 2025-Mar-04 Tue | ### | 4.49 | ### | 4.45 | 896,941 | ### | 84.7 | 84.7 | 0.3 |
| 2025-Mar-03 Mon | 4.27 | ### | ### | ### | 2,462,082 | 0 | ### | ### | 0.0 |
| 2025-Feb-28 Fri | 4.28 | ### | ### | 4.26 | ### | ### | 0.3 | ||
| 2025-Feb-27 Thu | ### | ### | 4.26 | 4.29 | 31.5 | 31.5 | ### | ||
| 2025-Feb-26 Wed | ### | ### | 4.21 | ### | 951,449 | ### | ### | ### | 0.0 |
| 2025-Feb-25 Tue | ### | ### | ### | ### | 1,026,478 | 0 | 91.9 | 91.9 | 0.0 |
| 2025-Feb-24 Mon | 4.29 | ### | ### | 4.2 | 23.9 | 23.9 | ### | ||
| 2025-Feb-21 Fri | 4.29 | ### | 4.27 | ### | ### | ### | 0.0 | ||
| 2025-Feb-20 Thu | ### | ### | ### | 4.27 | 1,072,253 | 0 | 34.0 | 34.0 | ### |
| 2025-Feb-19 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-18 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2025-Feb-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-14 Fri | 4.26 | ### | ### | ### | 20.8 | 20.8 | 0.0 | ||
| 2025-Feb-13 Thu | 4.26 | ### | 4.2 | 4.22 | 28.5 | 28.5 | ### | ||
| 2025-Feb-12 Wed | ### | ### | 4.255 | 4.26 | 250,487 | ### | 19.0 | 19.0 | 0.3 |
| 2025-Feb-11 Tue | ### | ### | ### | ### | 382,240 | 0 | 71.2 | 71.2 | 0.0 |
| 2025-Feb-10 Mon | ### | ### | ### | ### | 220,441 | 0 | 30.8 | 30.8 | 0.0 |
| 2025-Feb-07 Fri | 4.23 | ### | 4.23 | ### | 259,274 | ### | ### | ### | 0.0 |
| 2025-Feb-06 Thu | ### | ### | ### | 4.28 | 474,758 | 0 | 28.7 | 28.7 | 0.3 |
| 2025-Feb-05 Wed | 4.24 | 4.4 | 4.24 | ### | 519,650 | 2,244,888 | 80.9 | 80.9 | 0.0 |
| 2025-Feb-04 Tue | 4.25 | ### | 4.2 | 4.28 | ### | ### | 0.3 | ||
| 2025-Feb-03 Mon | ### | 4.22 | ### | ### | 89.0 | 89.0 | 0.0 | ||
| 2025-Jan-31 Fri | ### | 4.21 | ### | ### | 83.3 | 83.3 | 0.0 | ||
| 2025-Jan-30 Thu | ### | ### | 3.73 | ### | ### | ### | 0.0 | ||
| 2025-Jan-29 Wed | ### | 4.2 | ### | ### | 82.5 | 82.5 | 0.0 | ||
| 2025-Jan-28 Tue | ### | ### | ### | ### | 107,523 | 0 | ### | ### | 0.0 |
| 2025-Jan-24 Fri | ### | ### | ### | ### | 76,556 | 0 | 86.1 | 86.1 | 0.0 |
| 2025-Jan-23 Thu | ### | ### | 4.045 | ### | ### | ### | 0.0 | ||
| 2025-Jan-22 Wed | ### | ### | ### | ### | 282,775 | 0 | 25.3 | 25.3 | 0.0 |
| 2025-Jan-21 Tue | ### | ### | ### | ### | 276,287 | 0 | 92.2 | 92.2 | 0.0 |
| 2025-Jan-20 Mon | ### | ### | ### | ### | 30.4 | 30.4 | 0.0 | ||
| 2025-Jan-17 Fri | ### | ### | ### | ### | 342,643 | 0 | ### | ### | 0.0 |
| 2025-Jan-16 Thu | ### | ### | 4 | ### | 276,225 | 552,450 | ### | ### | 0.0 |
| 2025-Jan-15 Wed | ### | ### | ### | 4 | 85.7 | 85.7 | 0.3 | ||
| 2025-Jan-14 Tue | 3.79 | ### | 3.79 | ### | ### | ### | 0.0 | ||
| 2025-Jan-13 Mon | 3.78 | 3.85 | 3.71 | 3.76 | 1,030,759 | ### | ### | ### | 0.3 |
| 2025-Jan-10 Fri | 3.8 | 3.87 | 3.78 | 3.83 | ### | ### | ### | ||
| 2025-Jan-09 Thu | 3.82 | 3.87 | 3.8 | 3.8 | ### | ### | ### | ||
| 2025-Jan-08 Wed | 3.83 | 3.86 | 3.78 | 3.83 | 875,749 | ### | ### | ### | ### |
Basic Bottom of Page