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

Currently Wed 25-May-07 04:26:34 PM 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 .. Tuesday 6th May 2025
Latest price with VOLUME for ADT .. Tuesday 6th 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 Next >>


End of day Prices (full format),

300 Days for (ADT) ADRIATIC METALS PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2003-Jan-03 Fri 1 1 1 1 0 ###
2003-Jan-02 Thu 1 1 1 1 0 ###
2002-Dec-31 Tue 1 1 1 1 0 ###
2002-Dec-30 Mon 1 1 1 1 0 ###
2002-Dec-27 Fri 1 1 1 1 0 ###
2002-Dec-24 Tue 1 1 1 1 0 ###
2002-Dec-23 Mon 1 1 1 1 71.0 71.0 ###
2002-Dec-20 Fri 1 1 1 1 0 ###
2002-Dec-19 Thu 1 1 1 1 67.3 67.3 ###
2002-Dec-18 Wed 1 1 1 1 0 ###
2002-Dec-17 Tue 1 1 1 1 757 757 ### ### ###
2002-Dec-16 Mon 1 1 1 1 984 984 ### ### ###
2002-Dec-13 Fri ### ### ### ### 0 0.0
2002-Dec-12 Thu ### ### ### ### 0 0.0
2002-Dec-11 Wed ### ### ### ### 0 0.0
2002-Dec-10 Tue ### ### ### ### 0 0.0
2002-Dec-09 Mon ### ### ### ### 0 0.0
2002-Dec-06 Fri ### ### ### ### 12,184 0 ### ### 0.0
2002-Dec-05 Thu 1 1 1 1 0 ###
2002-Dec-04 Wed 1 1 1 1 0 ###
2002-Dec-03 Tue 1 1 1 1 0 ###
2002-Dec-02 Mon 1 1 1 1 0 ###
2002-Nov-29 Fri 1 1 1 1 0 ###
2002-Nov-28 Thu 1 1 1 1 0 ###
2002-Nov-27 Wed 1 1 1 1 0 ###
2002-Nov-26 Tue 1 1 1 1 0 ###
2002-Nov-25 Mon 1 1 1 1 0 ###
2002-Nov-22 Fri 1 1 1 1 0 ###
2002-Nov-21 Thu ### 1 ### 1 77.4 77.4 ###
2002-Nov-20 Wed ### ### ### ### 0 0.0
2002-Nov-19 Tue ### ### ### ### 0 0.0
2002-Nov-18 Mon ### ### ### ### ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 69.7 69.7 0.0
2002-Nov-14 Thu 1 1 1 1 0 ###
2002-Nov-13 Wed 1 1 1 1 0 ###
2002-Nov-12 Tue 1 1 1 1 0 ###
2002-Nov-11 Mon 1 1 1 1 0 ###
2002-Nov-08 Fri 1 1 1 1 0 ###
2002-Nov-07 Thu 1 1 1 1 0 ###
2002-Nov-06 Wed 1 1 1 1 0 ###
2002-Nov-05 Tue 1 1 1 1 0 ###
2002-Nov-04 Mon 1 1 1 1 0 ###
2002-Nov-01 Fri 1 1 1 1 0 ###
2002-Oct-31 Thu 1 1 1 1 ### ### ###
2002-Oct-30 Wed 1 1 1 1 6,958 6,958 74.5 74.5 ###
2002-Oct-29 Tue 1 1 1 1 0 ###
2002-Oct-28 Mon 1 1 1 1 0 ###
2002-Oct-25 Fri 1 1 1 1 11,548 11,548 ### ### ###
2002-Oct-24 Thu ### ### ### ### 0 0.0
2002-Oct-23 Wed ### ### ### ### 1,373 0 ### ### 0.0
2002-Oct-22 Tue ### ### ### ### 0 0.0
2002-Oct-21 Mon ### ### ### ### 79.1 79.1 0.0
2002-Oct-18 Fri ### ### ### ### 0 0.0
2002-Oct-17 Thu ### ### ### ### 0 0.0
2002-Oct-16 Wed ### ### ### ### 0 0.0
2002-Oct-15 Tue ### ### ### ### 0 0.0
2002-Oct-14 Mon ### ### ### ### 0 0.0
2002-Oct-11 Fri ### ### ### ### 3,027 0 74.5 74.5 0.0
2002-Oct-10 Thu ### ### ### ### 0 0.0
2002-Oct-09 Wed ### ### ### ### 0 0.0
2002-Oct-08 Tue ### ### ### ### 0 0.0
2002-Oct-07 Mon ### ### ### ### 0 0.0
2002-Oct-04 Fri ### ### ### ### 0 0.0
2002-Oct-03 Thu ### ### ### ### 9,479 0 ### ### 0.0
2002-Oct-02 Wed ### ### ### ### 4,780 0 27.7 27.7 0.0
2002-Oct-01 Tue ### ### ### ### 0 0.0
2002-Sep-30 Mon ### ### ### ### 0 0.0
2002-Sep-27 Fri ### ### ### ### 0 0.0
2002-Sep-26 Thu ### ### ### ### 0 0.0
2002-Sep-25 Wed ### ### ### ### 0 0.0
2002-Sep-24 Tue ### ### ### ### 0 0.0
2002-Sep-23 Mon ### ### ### ### 0 0.0
2002-Sep-20 Fri ### ### ### ### 0 0.0
2002-Sep-19 Thu ### ### ### ### 79.1 79.1 0.0
2002-Sep-18 Wed ### ### ### ### 17,821 0 ### ### 0.0
2002-Sep-17 Tue 1 1 1 1 0 ###
2002-Sep-16 Mon 1 1 1 1 2,650 2,650 ### ### ###
2002-Sep-13 Fri 1 1 1 1 0 ###
2002-Sep-12 Thu 1 1 1 1 0 ###
2002-Sep-11 Wed 1 1 1 1 0 ###
2002-Sep-10 Tue 1 1 1 1 0 ###
2002-Sep-09 Mon 1 1 1 1 0 ###
2002-Sep-06 Fri 1 1 1 1 0 ###
2002-Sep-05 Thu 1 1 1 1 5,720 5,720 ### ### ###
2002-Sep-04 Wed 1 1 1 1 0 ###
2002-Sep-03 Tue 1 1 1 1 0 ###
2002-Sep-02 Mon 1 1 1 1 0 ###
2002-Aug-30 Fri 1 1 1 1 0 ###
2002-Aug-29 Thu 1 1 1 1 0 ###
2002-Aug-28 Wed 1 1 1 1 0 ###
2002-Aug-27 Tue 1 1 1 1 72.5 72.5 ###
2002-Aug-26 Mon 1 1 1 1 589 589 ### ### ###
2002-Aug-23 Fri 1 1 1 1 0 ###
2002-Aug-22 Thu 1 1 1 1 0 ###
2002-Aug-21 Wed 1 1 1 1 0 ###
2002-Aug-20 Tue 1 1 1 1 0 ###
2002-Aug-19 Mon 1 1 1 1 0 ###
2002-Aug-16 Fri 1 1 1 1 0 ###
2002-Aug-15 Thu 1 1 1 1 0 ###
2002-Aug-14 Wed 1 1 1 1 0 ###
2002-Aug-13 Tue 1 1 1 1 0 ###
2002-Aug-12 Mon 1 1 1 1 0 ###
2002-Aug-09 Fri 1 1 1 1 0 ###
2002-Aug-08 Thu 1 1 1 1 0 ###
2002-Aug-07 Wed ### ### 1 1 20.1 20.1 ###
2002-Aug-06 Tue 1 1 1 1 0 ###
2002-Aug-05 Mon 1 1 1 1 0 ###
2002-Aug-02 Fri 1 1 1 1 0 ###
2002-Aug-01 Thu 1 1 1 1 0 ###
2002-Jul-31 Wed 1 1 1 1 0 ###
2002-Jul-30 Tue 1 1 1 1 0 ###
2002-Jul-29 Mon ### ### 1 1 751 375 ### ### ###
2002-Jul-26 Fri ### ### ### ### 81.6 81.6 0.0
2002-Jul-25 Thu ### ### ### ### 0 0.0
2002-Jul-24 Wed ### ### ### ### 84.4 84.4 0.0
2002-Jul-23 Tue ### ### ### ### 0 0.0
2002-Jul-22 Mon ### ### ### ### 25.3 25.3 0.0
2002-Jul-19 Fri 1.2 1.2 1.2 1.2 0 0.1
2002-Jul-18 Thu 1.28 1.28 1.2 1.2 ### ### 0.1
2002-Jul-17 Wed 1.28 1.28 1.28 1.28 86.9 86.9 ###
2002-Jul-16 Tue ### ### ### ### 0 0.0
2002-Jul-15 Mon ### ### ### ### ### ### 0.0
2002-Jul-12 Fri ### ### ### ### 0 0.0
2002-Jul-11 Thu ### ### ### ### 0 0.0
2002-Jul-10 Wed ### ### ### ### ### ### 0.0
2002-Jul-09 Tue ### ### ### ### 0 0.0
2002-Jul-08 Mon ### ### ### ### 0 0.0
2002-Jul-05 Fri ### ### ### ### 0 0.0
2002-Jul-04 Thu ### ### ### ### 0 0.0
2002-Jul-03 Wed ### ### ### ### 75.8 75.8 0.0
2002-Jul-02 Tue ### ### ### ### 0 0.0
2002-Jul-01 Mon ### ### ### ### 0 0.0
2002-Jun-28 Fri ### ### ### ### ### ### 0.0
2002-Jun-27 Thu ### ### ### ### 0 0.0
2002-Jun-26 Wed ### ### ### ### 82.4 82.4 0.0
2002-Jun-25 Tue ### ### ### ### 79.1 79.1 0.0
2002-Jun-24 Mon ### ### ### ### 9,922 0 76.8 76.8 0.0
2002-Jun-21 Fri ### ### ### ### 3,855 0 ### ### 0.0
2002-Jun-20 Thu ### ### ### ### 0 0.0
2002-Jun-19 Wed ### ### ### ### 0 0.0
2002-Jun-18 Tue ### ### ### ### 0 0.0
2002-Jun-17 Mon ### ### ### ### 5,850 0 ### ### 0.0
2002-Jun-14 Fri ### ### ### ### 589 0 ### ### 0.0
2002-Jun-13 Thu ### ### ### ### 0 0.0
2002-Jun-12 Wed ### ### ### ### 0 0.0
2002-Jun-11 Tue ### ### ### ### 0 0.0
2002-Jun-07 Fri ### ### ### ### 0 0.0
2002-Jun-06 Thu ### ### ### ### 3,784 0 ### ### 0.0
2002-Jun-05 Wed ### ### ### ### 0 0.0
2002-Jun-04 Tue ### ### ### ### 0 0.0
2002-Jun-03 Mon ### ### ### ### 0 0.0
2002-May-31 Fri ### ### ### ### 0 0.0
2002-May-30 Thu ### ### ### ### 0 0.0
2002-May-29 Wed ### ### ### ### 0 0.0
2002-May-28 Tue ### ### ### ### 0 0.0
2002-May-27 Mon ### ### ### ### 10,286 0 72.4 72.4 0.0
2002-May-24 Fri ### ### ### ### 0 0.0
2002-May-23 Thu ### ### ### ### 75.6 75.6 0.0
2002-May-22 Wed ### ### ### ### 0 0.0
2002-May-21 Tue ### ### ### ### 0 0.0
2002-May-20 Mon ### ### ### ### 0 0.0
2002-May-17 Fri ### ### ### ### 0 0.0
2002-May-16 Thu ### ### ### ### 68.4 68.4 0.0
2002-May-15 Wed ### ### ### ### 0 0.0
2002-May-14 Tue ### ### ### ### 0 0.0
2002-May-13 Mon ### ### ### ### 3,720 0 ### ### 0.0
2002-May-10 Fri ### ### ### ### 0 0.0
2002-May-09 Thu ### ### ### ### 0 0.0
2002-May-08 Wed ### ### ### ### 0 0.0
2002-May-07 Tue ### ### ### ### 0 0.0
2002-May-06 Mon ### ### ### ### 0 0.0
2002-May-03 Fri ### ### ### ### ### ### 0.0
2002-May-02 Thu ### ### ### ### 0 0.0
2002-May-01 Wed ### ### ### ### ### ### 0.0
2002-Apr-30 Tue ### ### ### ### 0 0.0
2002-Apr-29 Mon ### ### ### ### ### ### 0.0
2002-Apr-26 Fri ### ### ### ### 0 0.0
2002-Apr-24 Wed ### ### ### ### 0 0.0
2002-Apr-23 Tue ### ### ### ### 0 0.0
2002-Apr-22 Mon ### ### ### ### ### ### 0.0
2002-Apr-19 Fri ### ### ### ### 2,650 0 70.0 70.0 0.0
2002-Apr-18 Thu ### ### ### ### 90.4 90.4 0.0
2002-Apr-17 Wed ### ### ### ### 0 0.0
2002-Apr-16 Tue ### ### ### ### ### ### 0.0
2002-Apr-15 Mon ### ### ### ### 71.2 71.2 0.0
2002-Apr-12 Fri ### ### ### ### 0 0.0
2002-Apr-11 Thu ### ### ### ### ### ### 0.0
2002-Apr-10 Wed 1.26 1.26 1.26 1.26 0 ###
2002-Apr-09 Tue 1.26 1.26 1.26 1.26 0 ###
2002-Apr-08 Mon ### ### 1.26 1.26 ### ### ###
2002-Apr-05 Fri ### ### ### ### 0 0.0
2002-Apr-04 Thu ### ### ### ### 2,650 0 76.1 76.1 0.0
2002-Apr-03 Wed ### ### ### ### ### ### 0.0
2002-Apr-02 Tue ### ### ### ### 19,650 0 29.0 29.0 0.0
2002-Mar-28 Thu ### ### ### ### 0 0.0
2002-Mar-27 Wed ### ### ### ### 70.2 70.2 0.0
2002-Mar-26 Tue ### ### ### ### 57 0 77.1 77.1 0.0
2002-Mar-25 Mon ### ### 1.25 1.25 ### ### ###
2002-Mar-22 Fri ### ### ### ### 19.4 19.4 0.0
2002-Mar-21 Thu ### ### ### ### 33,728 0 17.9 17.9 0.0
2002-Mar-20 Wed ### ### ### ### ### ### 0.0
2002-Mar-19 Tue ### ### ### ### 0 0.0
2002-Mar-18 Mon ### ### ### ### 73.1 73.1 0.0
2002-Mar-15 Fri ### ### ### ### 589 0 76.7 76.7 0.0
2002-Mar-14 Thu ### ### ### ### 20.7 20.7 0.0
2002-Mar-13 Wed 1.44 1.45 1.4 1.4 27,686 39,452 ### ### ###
2002-Mar-12 Tue 1.4 1.4 1.4 1.4 ### ### ###
2002-Mar-11 Mon 1.4 1.4 1.4 1.4 0 ###
2002-Mar-08 Fri 1.4 1.4 1.4 1.4 2,650 ### ### ### ###
2002-Mar-07 Thu 1.4 1.4 1.4 1.4 69.5 69.5 ###
2002-Mar-06 Wed ### ### ### ### 0 0.0
2002-Mar-05 Tue ### ### ### ### ### ### 0.0
2002-Mar-04 Mon ### ### ### ### ### ### 0.0
2002-Mar-01 Fri 1.4 1.4 1.4 1.4 67.2 67.2 ###
2002-Feb-28 Thu ### ### ### ### 0 0.0
2002-Feb-27 Wed ### ### ### ### 0 0.0
2002-Feb-26 Tue ### ### ### ### 0 0.0
2002-Feb-25 Mon ### ### ### ### 0 0.0
2002-Feb-22 Fri ### ### ### ### 0 0.0
2002-Feb-21 Thu ### ### ### ### ### ### 0.0
2002-Feb-20 Wed ### ### ### ### 0 0.0
2002-Feb-19 Tue ### ### ### ### ### ### 0.0
2002-Feb-18 Mon ### ### ### ### 0 0.0
2002-Feb-15 Fri ### ### ### ### 0 0.0
2002-Feb-14 Thu ### ### ### ### 0 0.0
2002-Feb-13 Wed ### ### ### ### 0 0.0
2002-Feb-12 Tue ### ### ### ### 0 0.0
2002-Feb-11 Mon ### ### ### ### ### ### 0.0
2002-Feb-08 Fri ### ### ### ### ### ### 0.0
2002-Feb-07 Thu ### ### ### ### 0 0.0
2002-Feb-06 Wed ### ### ### ### 0 0.0
2002-Feb-05 Tue ### ### ### ### 70.2 70.2 0.0
2002-Feb-04 Mon ### ### ### ### 69.3 69.3 0.0
2002-Feb-01 Fri ### ### ### ### 0 0.0
2002-Jan-31 Thu ### ### ### ### 14,550 0 15.5 15.5 0.0
2002-Jan-30 Wed 1.4 1.4 ### ### 8,271 5,789 31.2 31.2 0.0
2002-Jan-29 Tue ### ### ### ### 0 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 0 0.0
2002-Jan-24 Thu ### ### ### ### 1,720 0 ### ### 0.0
2002-Jan-23 Wed ### ### ### ### 0 0.0
2002-Jan-22 Tue ### ### ### ### 0 0.0
2002-Jan-21 Mon ### ### ### ### 0 0.0
2002-Jan-18 Fri ### ### ### ### 0 0.0
2002-Jan-17 Thu ### ### ### ### 73.1 73.1 0.0
2002-Jan-16 Wed ### ### ### ### 0 0.0
2002-Jan-15 Tue ### ### ### ### 94.4 94.4 0.0
2002-Jan-14 Mon 1.22 1.22 1.22 1.22 0 0.1
2002-Jan-11 Fri 1.22 1.22 1.22 1.22 0 0.1
2002-Jan-10 Thu ### ### 1.22 1.22 ### ### 0.1
2002-Jan-09 Wed ### ### ### ### 0 0.0
2002-Jan-08 Tue ### ### ### ### 0 0.0
2002-Jan-07 Mon ### ### ### ### 0 0.0
2002-Jan-04 Fri ### ### ### ### 6,429 0 ### ### 0.0
2002-Jan-03 Thu ### ### ### ### 687 0 74.0 74.0 0.0
2002-Jan-02 Wed ### ### ### ### 0 0.0
2001-Dec-31 Mon ### ### ### ### 0 0.0
2001-Dec-28 Fri ### ### ### ### 0 0.0
2001-Dec-27 Thu ### ### ### ### 0 0.0
2001-Dec-24 Mon ### ### ### ### 0 0.0
2001-Dec-21 Fri ### ### ### ### ### ### 0.0
2001-Dec-20 Thu 1.4 1.4 1.4 1.4 73.3 73.3 ###
2001-Dec-19 Wed 1.4 1.4 1.4 1.4 0 ###
2001-Dec-18 Tue 1.4 1.4 1.4 1.4 70.2 70.2 ###
2001-Dec-17 Mon ### ### ### ### ### ### 0.0
2001-Dec-14 Fri 1.25 1.25 1.22 1.22 13,784 17,023 12.4 12.4 0.1
2001-Dec-13 Thu 1.22 1.22 1.22 1.22 0 0.1
2001-Dec-12 Wed ### ### 1.2 1.22 7,729 ### ### ### 0.1
2001-Dec-11 Tue 1.5 1.5 1.5 1.5 0 0.1
2001-Dec-10 Mon 1.5 1.5 1.5 1.5 0 0.1
2001-Dec-07 Fri 1.5 1.5 1.5 1.5 0 0.1
2001-Dec-06 Thu 1.5 1.5 1.5 1.5 0 0.1
2001-Dec-05 Wed 1.5 1.5 1.5 1.5 0 0.1
2001-Dec-04 Tue 1.5 1.5 1.5 1.5 0 0.1
2001-Dec-03 Mon 1.5 1.5 1.5 1.5 0 0.1
2001-Nov-30 Fri 1.5 1.5 1.5 1.5 0 0.1
2001-Nov-29 Thu 1.5 1.5 1.5 1.5 0 0.1
2001-Nov-28 Wed 1.5 1.5 1.5 1.5 0 0.1
2001-Nov-27 Tue 1.5 1.5 1.5 1.5 0 0.1
2001-Nov-26 Mon 1.5 1.5 1.5 1.5 0 0.1
2001-Nov-23 Fri ### 1.7 1.5 1.5 0.5 0.5 0.1
2001-Nov-22 Thu 1.49 1.59 1.49 1.59 1,529 2,354 ### ### ###
2001-Nov-21 Wed 1.2 ### 1.2 ### 9,345 ### ### ### 0.0
2001-Nov-20 Tue ### 1.2 ### 1.2 28,474 17,084 ### ### 0.1
2001-Nov-19 Mon ### ### ### ### 0 0.0
2001-Nov-16 Fri ### ### ### ### 0 0.0
2001-Nov-15 Thu ### ### ### ### 0 0.0
2001-Nov-14 Wed ### ### ### ### 5,850 0 67.1 67.1 0.0
2001-Nov-13 Tue 1.2 1.2 1.2 1.2 0 0.1
2001-Nov-12 Mon 1.2 1.2 1.2 1.2 20,023 24,027 71.0 71.0 0.1
2001-Nov-09 Fri 1.2 1.2 1.2 1.2 0 0.1
2001-Nov-08 Thu 1.2 1.2 1.2 1.2 0 0.1
2001-Nov-07 Wed 1.2 1.2 1.2 1.2 0 0.1
2001-Nov-06 Tue 1.2 1.2 1.2 1.2 0 0.1
2001-Nov-05 Mon 1.2 1.2 1.2 1.2 0 0.1
2001-Nov-02 Fri 1.2 1.2 1.2 1.2 0 0.1
2001-Nov-01 Thu 1.2 1.2 1.2 1.2 4,977 5,972 71.2 71.2 0.1
2001-Oct-31 Wed ### ### ### ### 0 0.0
2001-Oct-30 Tue ### ### ### ### 0 0.0
2001-Oct-29 Mon ### ### ### ### 0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 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 2025-05-07 16:26:34 thru 2025-05-07 16:26:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000