Stock Trading: www.OzSuper.com Logo 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 Thu 25-Jun-12 06:54:41 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

(ADT) ADRIATIC METALS PLC Daily Prices Page 1...

     Prev Section TOC    Company Info for ADT    Limits Next Section


Company Details for (ADT) ADRIATIC METALS PLC

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 .. Wednesday 11th June 2025
Latest price with VOLUME for ADT .. Wednesday 11th June 2025

ADT 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 178 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ADT    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>


End of day Prices (full format),

170 Days for (ADT) ADRIATIC METALS PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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 ### ### ### ###
2025-Jan-07 Tue 3.8 3.87 3.77 3.83 76.5 76.5 ###
2025-Jan-06 Mon ### ### ### 3.84 157,446 0 ### ### 0.3
2025-Jan-03 Fri ### ### ### ### ### ### 0.0
2025-Jan-02 Thu 3.84 ### 3.76 ### 200,341 376,641 84.6 84.6 0.0
2024-Dec-31 Tue 3.83 ### 3.8 ### 188,982 ### 84.6 84.6 0.0
2024-Dec-30 Mon ### ### 3.87 3.89 17.2 17.2 0.3
2024-Dec-27 Fri ### ### ### ### ### ### 0.0
2024-Dec-24 Tue ### ### ### ### 239,185 0 67.9 67.9 0.0
2024-Dec-23 Mon 4 4 3.83 ### ### ### 0.0
2024-Dec-20 Fri ### ### 3.985 ### 566,729 ### 74.3 74.3 0.0
2024-Dec-19 Thu ### ### 3.82 4 734,557 ### ### ### 0.3
2024-Dec-18 Wed ### ### ### ### 144,150 0 ### ### 0.0
2024-Dec-17 Tue ### 4.23 ### ### 342,259 723,877 70.7 70.7 0.0
2024-Dec-16 Mon ### 4.22 ### ### ### ### 0.0
2024-Dec-13 Fri 4.25 4.27 ### ### 379,059 ### ### ### 0.0
2024-Dec-12 Thu 4.23 ### ### 4.25 78.8 78.8 ###
2024-Dec-11 Wed 4.2 4.23 ### ### 590,276 ### ### ### 0.0
2024-Dec-10 Tue ### 4.25 ### ### 532,477 ### 84.3 84.3 0.0
2024-Dec-09 Mon ### ### 4.055 ### ### ### 0.0
2024-Dec-06 Fri ### ### ### ### 324,150 0 22.5 22.5 0.0
2024-Dec-05 Thu ### ### ### ### 318,483 0 78.6 78.6 0.0
2024-Dec-04 Wed ### ### ### ### ### ### 0.0
2024-Dec-03 Tue ### ### ### ### 227,225 0 76.9 76.9 0.0
2024-Dec-02 Mon ### 4.2 ### ### 41.6 41.6 0.0
2024-Nov-29 Fri ### 4.2 ### ### 215,376 452,289 ### ### 0.0
2024-Nov-28 Thu ### ### ### ### 172,284 0 27.1 27.1 0.0
2024-Nov-27 Wed ### ### ### ### 116,647 0 74.3 74.3 0.0
2024-Nov-26 Tue ### 4.175 ### ### ### ### 0.0
2024-Nov-25 Mon ### 4.2 ### 4.2 1,140,852 2,395,789 88.5 88.5 ###
2024-Nov-22 Fri 4.2 4.23 ### ### 328,140 ### ### ### 0.0
2024-Nov-21 Thu 4.2 4.25 ### 4.22 4,444,587 9,444,747 78.0 78.0 ###
2024-Nov-20 Wed 4.27 4.27 4.145 ### 212,720 ### 22.6 22.6 0.0
2024-Nov-19 Tue 4.27 4.4 4.26 4.27 62.7 62.7 ###
2024-Nov-18 Mon 4.2 4.29 ### 4.26 508,448 1,090,620 75.6 75.6 0.3
2024-Nov-15 Fri ### 4.29 ### 4.29 3,553,052 ### 96.9 96.9 ###
2024-Nov-14 Thu ### ### ### ### 1,608,659 0 71.9 71.9 0.0
2024-Nov-13 Wed 3.86 ### 3.86 4 89.7 89.7 0.3
2024-Nov-12 Tue 3.83 4 3.76 ### 783,946 ### 89.8 89.8 0.0
2024-Nov-11 Mon ### ### ### ### 1,601,859 0 ### ### 0.0
2024-Nov-08 Fri ### ### ### ### 271,949 0 ### ### 0.0
2024-Nov-07 Thu ### ### ### ### 1,583,320 0 41.9 41.9 0.0
2024-Nov-06 Wed ### 4.22 ### ### 1,248,452 ### 26.7 26.7 0.0
2024-Nov-05 Tue ### 4.24 ### 4.22 ### ### ###
2024-Nov-04 Mon ### ### ### 4.2 ### ### ###
2024-Nov-01 Fri ### ### ### 4.23 798,143 0 84.2 84.2 0.3
2024-Oct-31 Thu 4.22 ### ### 4.29 ### ### ###
2024-Oct-30 Wed 4.21 ### ### 4.22 ### ### ###
2024-Oct-29 Tue ### ### ### ### 75.3 75.3 0.0
2024-Oct-28 Mon ### ### ### ### ### ### 0.0
2024-Oct-25 Fri ### ### ### ### 982,148 0 35.7 35.7 0.0
2024-Oct-24 Thu ### ### ### ### 28.2 28.2 0.0
2024-Oct-23 Wed 4.27 ### 4.2 4.2 1,031,225 2,165,572 24.5 24.5 ###
2024-Oct-22 Tue 4.23 4.28 ### ### 919,752 ### 22.6 22.6 0.0
2024-Oct-21 Mon ### 4.28 ### 4.25 ### ### ###
2024-Oct-18 Fri ### ### ### ### 39.9 39.9 0.0
2024-Oct-17 Thu ### ### ### ### 1,389,981 0 84.0 84.0 0.0
2024-Oct-16 Wed 4 ### 3.86 ### ### ### 0.0
2024-Oct-15 Tue ### 4 ### ### ### ### 0.0
2024-Oct-14 Mon 3.89 ### 3.81 ### 1,146,857 ### ### ### 0.0
2024-Oct-11 Fri 3.7 3.88 3.7 3.88 ### ### 0.3
2024-Oct-10 Thu 3.58 ### 3.58 ### ### ### 0.0
2024-Oct-09 Wed 3.5 ### 3.485 3.54 ### ### 0.3
2024-Oct-08 Tue 3.48 3.625 3.48 3.55 1,092,550 3,881,283 87.0 87.0 ###
2024-Oct-07 Mon 3.52 3.54 3.48 3.5 447,579 ### 26.0 26.0 0.3


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 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 2025-06-12 06:54:41 thru 2025-06-12 06:54:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000