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 Sun 25-May-11 08:29:37 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 11...

     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 .. Friday 9th May 2025
Latest price with VOLUME for ADT .. Friday 9th May 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


<< 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 31 32 33 34 35 36 Next >>


End of day Prices (full format),

113 Days for (ADT) ADRIATIC METALS PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-Nov-16 Mon 2.43 2.45 2.4 2.44 74.7 74.7 0.2
2020-Nov-13 Fri 2.4 2.46 ### ### ### ### 0.0
2020-Nov-12 Thu 2.4 2.45 ### 2.45 468,249 ### ### ### 0.2
2020-Nov-11 Wed 2.4 2.44 ### 2.42 436,353 532,350 ### ### 0.2
2020-Nov-10 Tue 2.4 2.47 2.28 2.41 982,687 2,333,881 ### ### 0.2
2020-Nov-09 Mon 2.45 ### 2.43 2.44 718,575 ### ### ### 0.2
2020-Nov-06 Fri ### 2.44 2.29 ### 475,874 1,125,442 ### ### 0.0
2020-Nov-05 Thu 2.29 ### 2.25 2.29 62.3 62.3 ###
2020-Nov-04 Wed 2.27 ### 2.27 2.29 605,653 ### 69.9 69.9 ###
2020-Nov-03 Tue ### ### 2.26 ### 301,078 ### ### ### 0.0
2020-Nov-02 Mon ### ### 2.23 ### ### ### 0.0
2020-Oct-30 Fri 2.25 2.28 ### 2.28 83.7 83.7 0.2
2020-Oct-29 Thu ### 2.22 ### 2.22 97.2 97.2 0.2
2020-Oct-28 Wed ### 2.2 ### ### ### ### 0.0
2020-Oct-27 Tue ### ### ### ### 0 0.0
2020-Oct-26 Mon ### ### ### ### 33.7 33.7 0.0
2020-Oct-23 Fri ### ### ### ### 280,382 0 84.9 84.9 0.0
2020-Oct-22 Thu ### ### ### ### 308,087 0 77.0 77.0 0.0
2020-Oct-21 Wed 1.87 ### 1.87 ### ### ### 0.0
2020-Oct-20 Tue ### ### 1.83 1.87 692,349 ### ### ### ###
2020-Oct-19 Mon ### ### ### ### ### ### 0.0
2020-Oct-16 Fri ### ### ### ### 11.9 11.9 0.0
2020-Oct-15 Thu ### ### ### 2.21 962,574 0 6.1 6.1 0.2
2020-Oct-14 Wed 2.23 2.44 2.21 ### ### ### 0.0
2020-Oct-13 Tue 2.25 ### 2.22 2.25 153,524 ### 69.1 69.1 ###
2020-Oct-12 Mon 2.27 ### 2.22 2.25 161,576 179,349 28.1 28.1 ###
2020-Oct-09 Fri ### 2.26 ### 2.23 82.1 82.1 ###
2020-Oct-08 Thu 2.23 2.24 ### ### 10.9 10.9 0.0
2020-Oct-07 Wed 2.28 2.28 2.23 2.23 159,980 360,754 ### ### ###
2020-Oct-06 Tue 2.27 ### 2.27 ### 158,626 180,040 ### ### 0.0
2020-Oct-05 Mon ### ### 2.21 2.25 254,827 281,583 14.2 14.2 ###
2020-Oct-02 Fri ### ### ### 2.2 ### ### 0.2
2020-Oct-01 Thu ### ### 2.27 ### 74.3 74.3 0.0
2020-Sep-30 Wed 2.29 ### 2.24 ### 467,841 523,981 84.0 84.0 0.0
2020-Sep-29 Tue 2.28 ### 2.2 2.2 234,970 ### ### ### 0.2
2020-Sep-28 Mon ### ### ### ### ### ### 0.0
2020-Sep-25 Fri ### ### ### ### 330,555 0 ### ### 0.0
2020-Sep-24 Thu ### ### ### ### ### ### 0.0
2020-Sep-23 Wed ### 2.22 ### ### 213,946 237,480 ### ### 0.0
2020-Sep-22 Tue ### ### ### ### 298,785 0 ### ### 0.0
2020-Sep-21 Mon 2.24 2.26 2.21 2.21 50,752 ### 33.3 33.3 0.2
2020-Sep-18 Fri 2.2 2.26 2.2 2.24 208,384 ### 75.8 75.8 ###
2020-Sep-17 Thu 2.28 ### ### ### ### ### 0.0
2020-Sep-16 Wed ### ### 2.28 2.28 ### ### 0.2
2020-Sep-15 Tue 2.29 ### 2.27 ### 247,183 280,552 76.8 76.8 0.0
2020-Sep-14 Mon ### ### 2.21 2.24 171,152 189,122 ### ### ###
2020-Sep-11 Fri 2.22 ### ### 2.29 ### ### ###
2020-Sep-10 Thu 2.2 2.22 ### ### ### ### 0.0
2020-Sep-09 Wed ### 2.21 ### ### 18.5 18.5 0.0
2020-Sep-08 Tue 2.23 2.24 ### ### ### ### 0.0
2020-Sep-07 Mon 2.26 2.26 ### ### 13.6 13.6 0.0
2020-Sep-04 Fri 2.26 2.28 ### 2.24 317,756 362,241 ### ### ###
2020-Sep-03 Thu ### 2.4 2.29 ### 19.3 19.3 0.0
2020-Sep-02 Wed ### ### 2.22 ### ### ### 0.0
2020-Sep-01 Tue 2.4 2.41 ### ### ### ### 0.0
2020-Aug-31 Mon 2.45 2.45 ### ### 20.7 20.7 0.0
2020-Aug-28 Fri 2.42 2.44 ### 2.42 68.6 68.6 0.2
2020-Aug-27 Thu 2.41 2.41 ### 2.4 36.3 36.3 ###
2020-Aug-26 Wed ### 2.42 ### ### 247,051 ### 26.8 26.8 0.0
2020-Aug-25 Tue 2.42 2.45 ### ### ### ### 0.0
2020-Aug-24 Mon 2.4 2.41 ### ### 349,687 421,372 ### ### 0.0
2020-Aug-21 Fri 2.45 2.52 2.4 2.4 19.8 19.8 ###
2020-Aug-20 Thu 2.49 2.57 2.45 2.45 26.9 26.9 0.2
2020-Aug-19 Wed 2.73 2.74 2.46 2.54 6.7 6.7 ###
2020-Aug-18 Tue 2.8 2.86 2.7 2.75 464,621 1,291,646 21.5 21.5 ###
2020-Aug-17 Mon ### 2.73 ### ### ### ### 0.0
2020-Aug-14 Fri ### ### 2.53 ### 19.2 19.2 0.0
2020-Aug-13 Thu 2.41 2.56 2.41 2.56 ### ### 0.2
2020-Aug-12 Wed ### 2.4 ### 2.4 76.1 76.1 ###
2020-Aug-11 Tue 2.55 2.57 2.48 2.51 499,643 ### 30.3 30.3 ###
2020-Aug-10 Mon 2.5 2.55 2.4 2.48 ### ### 0.2
2020-Aug-07 Fri ### 2.45 ### 2.45 948,677 1,162,129 90.6 90.6 0.2
2020-Aug-06 Thu ### 2.4 2.22 2.27 1,101,552 2,544,585 9.3 9.3 0.2
2020-Aug-05 Wed ### ### 2 2.29 ### ### ###
2020-Aug-04 Tue ### ### ### ### ### ### 0.0
2020-Aug-03 Mon ### ### 1.83 1.87 564,351 516,381 31.9 31.9 ###
2020-Jul-31 Fri ### ### 1.825 1.855 951,623 868,355 11.9 11.9 0.1
2020-Jul-30 Thu ### ### ### ### 76.1 76.1 0.0
2020-Jul-29 Wed ### 2 ### 1.945 45.8 45.8 0.1
2020-Jul-28 Tue ### ### 1.87 ### 21.2 21.2 0.0
2020-Jul-27 Mon 1.925 ### 1.925 ### 78.4 78.4 0.0
2020-Jul-24 Fri 1.84 1.89 1.81 1.87 421,254 ### ### ### ###
2020-Jul-23 Thu ### ### ### 1.87 ### ### ###
2020-Jul-22 Wed 1.74 1.82 1.74 1.8 ### ### 0.1
2020-Jul-21 Tue 1.7 ### 1.655 ### ### ### 0.0
2020-Jul-20 Mon ### 1.7 1.585 ### 91.2 91.2 0.0
2020-Jul-17 Fri ### ### 1.555 ### 29.8 29.8 0.0
2020-Jul-16 Thu 1.71 ### ### ### 19.2 19.2 0.0
2020-Jul-15 Wed ### 1.71 1.685 1.71 283,450 481,156 68.5 68.5 0.1
2020-Jul-14 Tue 1.785 1.79 ### ### 702,925 ### 17.5 17.5 0.0
2020-Jul-13 Mon 1.845 ### 1.75 1.84 47.6 47.6 ###
2020-Jul-10 Fri ### ### 1.82 1.82 1,899,171 1,728,245 ### ### ###
2020-Jul-09 Thu 1.58 ### 1.58 ### ### ### 0.0
2020-Jul-08 Wed 1.53 1.58 1.53 1.56 83.7 83.7 ###
2020-Jul-07 Tue 1.57 1.575 1.525 1.56 ### ### ###
2020-Jul-06 Mon 1.56 ### 1.55 1.57 344,748 267,179 ### ### 0.1
2020-Jul-03 Fri 1.58 ### 1.51 1.51 11.4 11.4 0.1
2020-Jul-02 Thu 1.475 1.57 1.46 1.57 365,959 554,427 ### ### 0.1
2020-Jul-01 Wed 1.355 1.445 1.345 1.43 547,681 ### ### ### 0.1
2020-Jun-30 Tue ### ### 1.29 ### 68.9 68.9 0.0
2020-Jun-29 Mon ### ### 1.27 1.275 300,172 ### ### ### ###
2020-Jun-26 Fri ### ### 1.27 ### ### ### 0.0
2020-Jun-25 Thu ### ### 1.25 1.28 305,585 ### 41.7 41.7 ###
2020-Jun-24 Wed 1.275 ### ### ### ### ### 0.0
2020-Jun-23 Tue 1.25 1.27 1.21 1.245 423,820 ### 44.9 44.9 0.1
2020-Jun-22 Mon 1.27 1.28 1.27 1.27 245,946 313,581 69.5 69.5 ###
2020-Jun-19 Fri 1.27 1.275 1.26 1.27 151,426 ### 64.0 64.0 ###
2020-Jun-18 Thu 1.27 ### ### 1.275 ### ### ###
2020-Jun-17 Wed ### ### 1.26 ### 446,475 281,279 ### ### 0.0
2020-Jun-16 Tue 1.26 ### 1.26 1.285 176,554 111,229 ### ### ###
2020-Jun-15 Mon ### ### ### 1.25 ### ### ###
2020-Jun-12 Fri ### ### 1.22 1.26 ### ### ###
2020-Jun-11 Thu 1.425 1.46 1.385 1.385 ### ### 0.1


<< 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 31 32 33 34 35 36 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 2025-05-11 08:29:37 thru 2025-05-11 08:29:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000