Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 25-May-11 03:01:57 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 Next >>


End of day Prices (full format),

150 Days for (ADT) ADRIATIC METALS PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2019-May-31 Fri 0.89 ### ### ### 205,647 0 ### ### 0.0
2019-May-30 Thu 0.89 ### 0.88 0.885 ### ### ###
2019-May-29 Wed 0.87 0.87 0.855 0.87 253,122 ### ### ### 0.1
2019-May-28 Tue 0.885 0.885 0.855 0.855 126,574 ### 11.3 11.3 ###
2019-May-27 Mon ### ### 0.88 ### 501,745 ### ### ### 0.0
2019-May-24 Fri 0.925 ### ### ### 153,981 0 83.8 83.8 0.0
2019-May-23 Thu ### ### ### ### 76,078 0 86.1 86.1 0.0
2019-May-22 Wed ### ### 0.89 0.89 15.0 15.0 ###
2019-May-21 Tue ### ### ### ### 12.4 12.4 0.0
2019-May-20 Mon ### ### 0.87 0.89 26.4 26.4 ###
2019-May-17 Fri 0.86 ### 0.84 ### 289,827 121,727 95.4 95.4 0.0
2019-May-16 Thu 0.875 0.875 0.85 0.85 104,475 ### ### ### ###
2019-May-15 Wed 0.86 0.88 0.86 0.87 63,655 55,379 ### ### 0.1
2019-May-14 Tue 0.845 0.845 ### 0.845 145,089 ### ### ### ###
2019-May-13 Mon 0.875 0.875 0.84 0.84 10.7 10.7 ###
2019-May-10 Fri 0.88 0.885 0.87 0.875 ### ### 0.1
2019-May-09 Thu 0.89 ### 0.875 0.88 20.9 20.9 0.1
2019-May-08 Wed 0.8 0.87 0.8 0.87 98.0 98.0 0.1
2019-May-07 Tue 0.785 0.84 0.75 0.79 731,443 ### 78.0 78.0 ###
2019-May-06 Mon ### ### 0.79 ### ### ### 0.0
2019-May-03 Fri ### ### ### 0.87 ### ### 0.1
2019-May-02 Thu ### ### ### ### 11.4 11.4 0.0
2019-May-01 Wed ### 0.975 ### ### 127,353 62,084 ### ### 0.0
2019-Apr-30 Tue 0.955 1 0.955 0.955 92,441 ### 71.4 71.4 0.1
2019-Apr-29 Mon ### ### ### 0.945 ### ### 0.1
2019-Apr-26 Fri ### ### ### ### ### ### 0.0
2019-Apr-24 Wed ### ### ### ### ### ### 0.0
2019-Apr-23 Tue ### ### ### ### ### ### 0.0
2019-Apr-18 Thu 1.025 ### ### ### 118,257 0 ### ### 0.0
2019-Apr-17 Wed ### ### 1 ### 153,226 ### 8.2 8.2 0.0
2019-Apr-16 Tue ### 1 ### ### ### ### 0.0
2019-Apr-15 Mon 1 1 0.925 0.945 359,855 ### ### ### 0.1
2019-Apr-12 Fri ### 1.045 ### ### 319,624 ### 7.9 7.9 0.0
2019-Apr-11 Thu ### ### 1.055 ### 199,043 ### ### ### 0.0
2019-Apr-10 Wed ### ### ### ### ### ### 0.0
2019-Apr-09 Tue ### ### 1.025 ### ### ### 0.0
2019-Apr-08 Mon ### ### ### 1 72.4 72.4 ###
2019-Apr-05 Fri ### ### ### ### 80.8 80.8 0.0
2019-Apr-04 Thu ### ### 0.925 0.955 77.3 77.3 0.1
2019-Apr-03 Wed ### ### ### ### ### ### 0.0
2019-Apr-02 Tue 0.86 ### 0.86 ### 433,557 186,429 95.2 95.2 0.0
2019-Apr-01 Mon 0.87 0.875 0.845 ### 29.6 29.6 0.0
2019-Mar-29 Fri 0.84 0.86 0.81 0.86 85.4 85.4 ###
2019-Mar-28 Thu 0.875 0.875 0.84 0.845 108,559 93,089 8.5 8.5 ###
2019-Mar-27 Wed 0.87 0.88 0.845 0.845 12.0 12.0 ###
2019-Mar-26 Tue ### ### 0.87 0.87 11.1 11.1 0.1
2019-Mar-25 Mon 0.88 0.88 0.845 ### 24.3 24.3 0.0
2019-Mar-22 Fri 0.88 0.88 0.86 0.88 ### ### 0.1
2019-Mar-21 Thu 0.89 0.89 0.855 0.86 138,953 ### 11.3 11.3 ###
2019-Mar-20 Wed ### ### 0.875 0.88 ### ### 0.1
2019-Mar-19 Tue ### ### 0.88 0.89 428,550 ### ### ### ###
2019-Mar-18 Mon 0.87 ### 0.87 ### 89.5 89.5 0.0
2019-Mar-15 Fri 0.845 0.87 ### 0.85 74.8 74.8 ###
2019-Mar-14 Thu 0.84 0.84 ### 0.84 223,484 ### 67.9 67.9 ###
2019-Mar-13 Wed ### 0.83 0.81 0.82 148,629 121,875 ### ### 0.1
2019-Mar-12 Tue ### 0.825 0.81 0.81 92,320 75,471 34.0 34.0 0.1
2019-Mar-11 Mon ### 0.845 ### ### ### ### 0.0
2019-Mar-08 Fri 0.755 0.83 0.74 0.82 ### ### 0.1
2019-Mar-07 Thu 0.78 0.78 0.745 0.76 83,327 ### 13.6 13.6 0.1
2019-Mar-06 Wed 0.775 0.78 ### 0.775 64.7 64.7 0.1
2019-Mar-05 Tue 0.74 0.775 0.74 0.775 ### ### 0.1
2019-Mar-04 Mon 0.73 0.77 0.73 0.745 ### ### ###
2019-Mar-01 Fri 0.73 0.73 0.71 0.73 ### ### 0.1
2019-Feb-28 Thu 0.76 0.76 0.73 0.73 ### ### 0.1
2019-Feb-27 Wed 0.76 0.76 0.72 0.72 311,272 230,341 ### ### ###
2019-Feb-26 Tue 0.775 0.775 0.72 ### ### ### 0.0
2019-Feb-25 Mon ### 0.72 ### ### 334,326 120,357 81.0 81.0 0.0
2019-Feb-22 Fri 0.71 0.72 0.685 ### 181,155 ### 14.4 14.4 0.0
2019-Feb-21 Thu 0.785 0.785 ### 0.71 ### ### ###
2019-Feb-20 Wed 0.8 0.8 0.78 0.78 ### ### 0.1
2019-Feb-19 Tue 0.78 0.79 0.755 0.785 183,345 ### 78.5 78.5 ###
2019-Feb-18 Mon 0.81 0.81 0.78 0.78 11.1 11.1 0.1
2019-Feb-15 Fri 0.81 0.825 0.78 0.8 211,683 169,875 ### ### 0.1
2019-Feb-14 Thu ### ### ### 0.82 324,257 0 ### ### 0.1
2019-Feb-11 Mon 0.785 ### 0.77 0.78 515,987 198,654 ### ### 0.1
2019-Feb-08 Fri 0.775 0.775 0.76 0.77 88,121 ### ### ### 0.1
2019-Feb-06 Wed 0.755 0.8 0.755 0.79 178,123 ### 94.1 94.1 ###
2019-Feb-05 Tue 0.79 0.79 0.75 0.775 309,122 238,023 ### ### 0.1
2019-Feb-04 Mon 0.78 0.81 0.76 0.78 70.6 70.6 0.1
2019-Feb-01 Fri 0.745 0.8 0.73 0.78 92.4 92.4 0.1
2019-Jan-31 Thu 0.775 0.775 0.72 0.745 9.8 9.8 ###
2019-Jan-30 Wed ### 0.76 ### 0.76 750,272 ### ### ### 0.1
2019-Jan-29 Tue ### ### ### ### 131,546 0 75.5 75.5 0.0
2019-Jan-17 Thu ### ### 0.575 0.575 3.5 3.5 ###
2019-Jan-11 Fri ### ### ### ### ### ### 0.0
2019-Jan-10 Thu ### ### 0.645 0.645 212,789 68,624 9.0 9.0 ###
2019-Jan-09 Wed ### ### ### ### 122,947 0 ### ### 0.0
2019-Jan-04 Fri 0.575 0.58 0.56 0.56 ### ### ###
2019-Jan-03 Thu 0.575 0.575 0.555 0.57 124,276 ### ### ### ###
2019-Jan-02 Wed 0.58 0.58 0.57 0.57 21.3 21.3 ###
2018-Dec-28 Fri 0.555 0.57 0.55 0.57 ### ### ###
2018-Dec-27 Thu 0.555 0.555 0.545 0.55 ### ### ###
2018-Dec-21 Fri 0.575 0.575 0.55 0.57 ### ### ###
2018-Dec-20 Thu 0.58 0.58 ### ### 79,878 ### 21.3 21.3 0.0
2018-Dec-19 Wed 0.59 ### 0.57 0.57 12.6 12.6 ###
2018-Dec-14 Fri ### ### 0.59 0.59 21.9 21.9 0.0
2018-Dec-13 Thu ### 0.625 ### ### 270,753 ### 17.4 17.4 0.0
2018-Dec-12 Wed ### ### ### ### 16.3 16.3 0.0
2018-Dec-11 Tue 0.59 ### 0.59 ### ### ### 0.0
2018-Dec-10 Mon ### 0.655 ### ### 9.8 9.8 0.0
2018-Dec-07 Fri ### 0.7 ### 0.645 127,427 ### 80.6 80.6 ###
2018-Dec-06 Thu ### ### ### ### 252,181 0 ### ### 0.0
2018-Dec-05 Wed ### ### 0.645 0.645 ### ### ###
2018-Dec-04 Tue ### 0.77 ### ### 530,922 ### 7.2 7.2 0.0
2018-Dec-03 Mon 0.725 0.74 0.7 0.725 181,277 ### 61.7 61.7 ###
2018-Nov-30 Fri 0.685 0.72 0.685 ### 233,040 ### 76.1 76.1 0.0
2018-Nov-29 Thu 0.7 ### ### ### 195,941 0 14.7 14.7 0.0
2018-Nov-14 Wed ### ### ### ### 0 0.0
2018-Nov-13 Tue ### ### ### ### 0 0.0
2018-Nov-12 Mon 0.675 ### 0.625 ### ### ### 0.0
2018-Nov-09 Fri ### ### ### ### 3.5 3.5 0.0
2018-Nov-08 Thu ### ### 0.655 ### 267,471 ### ### ### 0.0
2018-Nov-07 Wed ### ### ### ### 72.4 72.4 0.0
2018-Nov-06 Tue ### ### 0.625 0.625 11.8 11.8 0.0
2018-Nov-05 Mon ### ### ### 0.625 578,677 0 85.2 85.2 0.0
2018-Nov-02 Fri 0.625 ### 0.59 ### 9.9 9.9 0.0
2018-Nov-01 Thu 0.56 ### 0.555 ### 3,777,746 1,048,324 98.1 98.1 0.0
2018-Oct-31 Wed 0.55 0.585 ### ### 13.5 13.5 0.0
2018-Oct-30 Tue 0.525 0.55 0.51 0.545 87.7 87.7 0.0
2018-Oct-29 Mon 0.48 0.53 0.48 0.53 98.4 98.4 0.0
2018-Oct-26 Fri 0.5 0.55 0.48 0.5 786,058 ### ### ### 0.0
2018-Oct-25 Thu 0.45 0.5 0.44 0.5 639,746 300,680 98.4 98.4 0.0
2018-Oct-24 Wed 0.46 0.47 0.43 0.47 963,342 ### ### ### ###
2018-Oct-23 Tue 0.44 0.47 0.44 0.46 467,879 212,884 ### ### 0.0
2018-Oct-22 Mon 0.46 0.46 0.43 0.44 306,086 ### 10.2 10.2 ###
2018-Oct-19 Fri 0.44 0.455 ### 0.44 658,451 ### ### ### ###
2018-Oct-18 Thu 0.41 0.47 ### ### ### ### 0.0
2018-Oct-17 Wed ### 0.43 0.4 0.4 176,978 73,445 ### ### 0.0
2018-Oct-16 Tue 0.4 0.4 ### ### 21.3 21.3 0.0
2018-Oct-15 Mon 0.445 0.445 ### ### 2.1 2.1 0.0
2018-Oct-12 Fri 0.375 0.42 ### 0.42 320,443 ### 97.3 97.3 ###
2018-Oct-11 Thu 0.41 0.41 ### 0.375 4.6 4.6 ###
2018-Oct-10 Wed 0.44 0.44 0.425 0.425 10.1 10.1 ###
2018-Oct-09 Tue 0.44 0.44 0.42 0.425 15.0 15.0 ###
2018-Oct-08 Mon 0.445 0.45 0.445 0.45 43,122 ### ### ### 0.0
2018-Oct-05 Fri 0.45 0.46 ### ### 820,427 ### 8.9 8.9 0.0
2018-Oct-04 Thu 0.455 0.47 0.445 0.46 114,183 ### ### ### 0.0
2018-Oct-03 Wed 0.455 0.46 ### 0.46 ### ### 0.0
2018-Oct-02 Tue 0.49 0.49 0.445 0.45 2.5 2.5 0.0
2018-Oct-01 Mon 0.48 0.51 ### 0.48 ### ### 0.0
2018-Sep-28 Fri 0.47 0.5 0.455 0.5 593,346 283,322 ### ### 0.0
2018-Sep-27 Thu 0.47 0.47 0.445 0.46 121,484 55,578 ### ### 0.0
2018-Sep-26 Wed 0.455 0.475 0.44 0.47 ### ### ###
2018-Sep-25 Tue 0.445 0.475 0.445 0.455 221,829 102,041 88.5 88.5 0.0
2018-Sep-24 Mon 0.475 0.475 0.445 0.455 ### ### 0.0
2018-Sep-21 Fri 0.47 0.475 0.45 0.455 9.0 9.0 0.0
2018-Sep-20 Thu 0.45 0.45 0.45 0.45 121,844 54,829 70.3 70.3 0.0
2018-Sep-19 Wed ### ### ### 0.45 ### ### 0.0
2018-Sep-18 Tue 0.44 0.49 0.44 0.45 603,440 ### 90.3 90.3 0.0
2018-Sep-17 Mon 0.43 0.47 0.425 0.43 ### ### ###


<< 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 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 03:01:57 thru 2025-05-11 03:01:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000