Currently Sun 26-Feb-01 02:26:14 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 14...
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 .. Friday 30th January 2026
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 << 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 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2023-Jun-23 Fri | ### | ### | ### | ### | 1,039,647 | 0 | ### | ### | 0.0 |
| 2023-Jun-22 Thu | 2.89 | ### | 2.88 | ### | 175,279 | ### | 84.9 | 84.9 | 0.0 |
| 2023-Jun-21 Wed | 2.89 | ### | 2.82 | 2.87 | 91,324 | ### | 31.6 | 31.6 | ### |
| 2023-Jun-20 Tue | 2.88 | ### | 2.85 | 2.85 | 277,128 | ### | ### | ### | ### |
| 2023-Jun-19 Mon | ### | ### | 2.78 | 2.84 | ### | ### | 0.2 | ||
| 2023-Jun-16 Fri | 2.85 | ### | 2.85 | ### | ### | ### | 0.0 | ||
| 2023-Jun-15 Thu | 2.82 | 2.82 | 2.71 | 2.79 | 517,141 | ### | 32.0 | 32.0 | ### |
| 2023-Jun-14 Wed | 2.87 | ### | 2.78 | 2.82 | 431,647 | 599,989 | ### | ### | ### |
| 2023-Jun-13 Tue | ### | ### | 2.84 | 2.87 | 352,586 | 500,672 | 16.4 | 16.4 | ### |
| 2023-Jun-09 Fri | 3 | ### | ### | ### | 110,222 | 0 | 76.5 | 76.5 | 0.0 |
| 2023-Jun-08 Thu | ### | ### | ### | ### | 282,770 | 0 | ### | ### | 0.0 |
| 2023-Jun-07 Wed | ### | ### | 3 | ### | 212,024 | ### | ### | ### | 0.0 |
| 2023-Jun-06 Tue | ### | ### | ### | ### | 221,320 | 0 | ### | ### | 0.0 |
| 2023-Jun-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-02 Fri | ### | ### | ### | ### | 176,256 | 0 | 23.1 | 23.1 | 0.0 |
| 2023-Jun-01 Thu | ### | 3.2 | ### | ### | 245,253 | ### | 22.2 | 22.2 | 0.0 |
| 2023-May-31 Wed | ### | 3.22 | ### | ### | 117,672 | 189,451 | 37.8 | 37.8 | 0.0 |
| 2023-May-30 Tue | ### | ### | ### | ### | 59,623 | 0 | ### | ### | 0.0 |
| 2023-May-29 Mon | ### | 3.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-26 Fri | ### | 3.22 | ### | ### | 99,478 | 160,159 | ### | ### | 0.0 |
| 2023-May-25 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-24 Wed | ### | 3.21 | ### | ### | 107,642 | ### | 41.7 | 41.7 | 0.0 |
| 2023-May-23 Tue | 3.23 | 3.25 | ### | ### | 99,178 | ### | ### | ### | 0.0 |
| 2023-May-22 Mon | 3.21 | 3.28 | ### | 3.22 | ### | ### | 0.2 | ||
| 2023-May-19 Fri | 3.2 | 3.27 | ### | 3.25 | 179,328 | ### | 79.9 | 79.9 | 0.2 |
| 2023-May-18 Thu | ### | 3.23 | ### | 3.2 | 177,478 | 286,626 | ### | ### | 0.2 |
| 2023-May-17 Wed | 3.21 | 3.27 | ### | 3.21 | 374,977 | 613,087 | 70.3 | 70.3 | ### |
| 2023-May-16 Tue | ### | ### | 3.25 | 3.27 | 235,187 | 382,178 | ### | ### | ### |
| 2023-May-15 Mon | 3.4 | 3.42 | ### | ### | 487,279 | 833,247 | ### | ### | 0.0 |
| 2023-May-12 Fri | ### | ### | 3.41 | 3.5 | ### | ### | 0.3 | ||
| 2023-May-11 Thu | 3.56 | 3.78 | 3.56 | 3.7 | 353,180 | 1,296,170 | 90.4 | 90.4 | 0.3 |
| 2023-May-10 Wed | 3.49 | 3.7 | 3.46 | 3.59 | 250,651 | ### | ### | ### | ### |
| 2023-May-09 Tue | 3.48 | 3.52 | 3.41 | 3.43 | 192,089 | 665,588 | ### | ### | 0.2 |
| 2023-May-08 Mon | ### | 3.55 | ### | 3.4 | 342,958 | 608,750 | 70.9 | 70.9 | 0.2 |
| 2023-May-05 Fri | 3.51 | 3.51 | 3.345 | 3.42 | 310,959 | ### | ### | ### | 0.2 |
| 2023-May-04 Thu | 3.47 | ### | 3.47 | 3.5 | 69.8 | 69.8 | 0.3 | ||
| 2023-May-03 Wed | 3.58 | ### | 3.48 | 3.51 | ### | ### | ### | ||
| 2023-May-02 Tue | 3.52 | 3.57 | 3.44 | 3.48 | 119,779 | 419,825 | ### | ### | 0.2 |
| 2023-May-01 Mon | 3.56 | ### | 3.5 | 3.53 | 140,156 | 245,273 | ### | ### | 0.3 |
| 2023-Apr-28 Fri | 3.54 | ### | 3.48 | ### | 932,525 | ### | ### | ### | 0.0 |
| 2023-Apr-27 Thu | ### | 3.72 | 3.54 | 3.56 | 26.2 | 26.2 | 0.3 | ||
| 2023-Apr-26 Wed | 3.59 | 3.75 | 3.59 | ### | 257,323 | 944,375 | ### | ### | 0.0 |
| 2023-Apr-24 Mon | 3.8 | 3.8 | ### | ### | 10.5 | 10.5 | 0.0 |
Basic Bottom of Page