Currently Sun 25-Dec-21 09:17:57 AM 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 .. Tuesday 16th December 2025
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 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 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 Next >>
| 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 |
Basic Bottom of Page