Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 25-May-07 10:16:59 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 16...

     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 15 16 17 18 Next >>


End of day Prices (full format),

225 Days for (ADT) ADRIATIC METALS PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-Jun-29 Fri 1.51 1.51 1.49 1.49 43,547 65,320 22.9 22.9 ###
2001-Jun-28 Thu 1.51 1.51 1.51 1.51 ### ### 0.1
2001-Jun-27 Wed 1.51 1.51 1.51 1.51 0 0.1
2001-Jun-26 Tue 1.51 1.51 1.51 1.51 2,649 ### 71.4 71.4 0.1
2001-Jun-25 Mon 1.51 1.51 1.51 1.51 0 0.1
2001-Jun-22 Fri 1.51 1.51 1.51 1.51 65.5 65.5 0.1
2001-Jun-21 Thu 1.51 1.51 1.51 1.51 0 0.1
2001-Jun-20 Wed 1.51 1.51 1.51 1.51 69.8 69.8 0.1
2001-Jun-19 Tue 1.51 1.51 1.51 1.51 0 0.1
2001-Jun-18 Mon 1.51 1.51 1.51 1.51 74.9 74.9 0.1
2001-Jun-15 Fri 1.51 1.51 1.51 1.51 0 0.1
2001-Jun-14 Thu 1.51 1.51 1.51 1.51 0 0.1
2001-Jun-13 Wed 1.51 1.51 1.51 1.51 0 0.1
2001-Jun-12 Tue 1.51 1.51 1.51 1.51 0 0.1
2001-Jun-11 Mon 1.51 1.51 1.51 1.51 0 0.1
2001-Jun-08 Fri 1.51 1.51 1.51 1.51 0 0.1
2001-Jun-07 Thu 1.51 1.51 1.51 1.51 0 0.1
2001-Jun-06 Wed 1.51 1.51 1.51 1.51 15,278 ### ### ### 0.1
2001-Jun-05 Tue 1.51 1.51 1.51 1.51 0 0.1
2001-Jun-04 Mon 1.51 1.51 1.51 1.51 ### ### 0.1
2001-Jun-01 Fri 1.51 1.51 1.51 1.51 ### ### 0.1
2001-May-31 Thu 1.51 1.51 1.51 1.51 0 0.1
2001-May-30 Wed 1.51 1.51 1.51 1.51 8,645 13,053 ### ### 0.1
2001-May-29 Tue 1.51 1.51 1.51 1.51 74.5 74.5 0.1
2001-May-28 Mon 1.51 1.51 1.51 1.51 0 0.1
2001-May-25 Fri 1.51 1.51 1.51 1.51 0 0.1
2001-May-24 Thu 1.51 1.51 1.51 1.51 71.8 71.8 0.1
2001-May-23 Wed 1.52 1.52 1.52 1.52 1,988 3,021 ### ### 0.1
2001-May-22 Tue 1.52 1.52 1.52 1.52 ### ### 0.1
2001-May-21 Mon 1.55 1.55 1.55 1.55 ### ### ###
2001-May-18 Fri 1.51 1.51 1.51 1.51 0 0.1
2001-May-17 Thu 1.52 1.52 1.51 1.51 32.1 32.1 0.1
2001-May-16 Wed 1.52 1.52 1.52 1.52 0 0.1
2001-May-15 Tue 1.52 1.52 1.52 1.52 0 0.1
2001-May-14 Mon 1.52 1.52 1.52 1.52 0 0.1
2001-May-11 Fri 1.52 1.52 1.52 1.52 0 0.1
2001-May-10 Thu 1.52 1.52 1.52 1.52 0 0.1
2001-May-09 Wed 1.52 1.52 1.52 1.52 2,650 4,028 ### ### 0.1
2001-May-08 Tue 1.58 1.58 1.56 1.56 ### ### ###
2001-May-07 Mon 1.58 1.58 1.58 1.58 0 0.1
2001-May-04 Fri 1.58 1.58 1.58 1.58 ### ### 0.1
2001-May-03 Thu 1.58 1.58 1.58 1.58 0 0.1
2001-May-02 Wed 1.58 1.58 1.58 1.58 0 0.1
2001-May-01 Tue 1.58 1.58 1.58 1.58 0 0.1
2001-Apr-30 Mon 1.58 1.58 1.58 1.58 0 0.1
2001-Apr-27 Fri 1.58 1.58 1.58 1.58 1,042 1,646 71.5 71.5 0.1
2001-Apr-26 Thu 1.58 1.58 1.58 1.58 3,720 5,877 70.3 70.3 0.1
2001-Apr-25 Wed 1.58 1.58 1.58 1.58 0 0.1
2001-Apr-24 Tue 1.58 1.58 1.58 1.58 0 0.1
2001-Apr-23 Mon 1.58 1.58 1.58 1.58 0 0.1
2001-Apr-20 Fri ### ### 1.58 1.58 22.6 22.6 0.1
2001-Apr-19 Thu 1.58 1.58 1.58 1.58 ### ### 0.1
2001-Apr-18 Wed 1.56 1.56 1.55 1.55 25.1 25.1 ###
2001-Apr-17 Tue 1.56 1.56 1.56 1.56 0 ###
2001-Apr-16 Mon 1.56 1.56 1.56 1.56 0 ###
2001-Apr-13 Fri 1.56 1.56 1.56 1.56 0 ###
2001-Apr-12 Thu 1.56 1.56 1.56 1.56 0 ###
2001-Apr-11 Wed 1.56 1.56 1.56 1.56 ### ### ###
2001-Apr-10 Tue 1.56 1.56 1.56 1.56 ### ### ###
2001-Apr-09 Mon 1.56 1.56 1.56 1.56 187 ### 74.8 74.8 ###
2001-Apr-06 Fri 1.55 1.55 1.55 1.55 0 ###
2001-Apr-05 Thu 1.55 1.55 1.55 1.55 0 ###
2001-Apr-04 Wed 1.55 1.55 1.55 1.55 755 1,170 ### ### ###
2001-Apr-03 Tue 1.56 1.56 1.55 1.55 5,256 8,173 ### ### ###
2001-Apr-02 Mon 1.55 1.55 1.55 1.55 0 ###
2001-Mar-30 Fri 1.55 1.55 1.55 1.55 755 1,170 ### ### ###
2001-Mar-23 Fri 1.55 1.55 1.55 1.55 75.5 75.5 ###
2001-Mar-22 Thu 1.55 1.55 1.55 1.55 ### ### ###
2001-Mar-20 Tue 1.56 1.56 1.56 1.56 69.0 69.0 ###
2001-Mar-15 Thu 1.56 1.56 1.56 1.56 ### ### ###
2001-Mar-14 Wed 1.53 1.53 1.52 1.52 ### ### 0.1
2001-Mar-13 Tue 1.52 1.52 1.52 1.52 76.8 76.8 0.1
2001-Mar-09 Fri 1.52 1.52 1.52 1.52 ### ### 0.1
2001-Mar-05 Mon 1.52 1.52 1.52 1.52 1,184 ### 74.7 74.7 0.1
2001-Feb-20 Tue 1.5 1.52 1.5 1.52 46,754 ### ### ### 0.1
2001-Feb-19 Mon 1.52 1.52 1.52 1.52 77.3 77.3 0.1
2001-Feb-16 Fri 1.52 1.52 1.52 1.52 72.4 72.4 0.1
2001-Feb-14 Wed 1.52 1.52 1.52 1.52 ### ### 0.1
2001-Feb-12 Mon 1.53 1.53 1.5 1.5 11,278 17,086 19.9 19.9 0.1
2001-Feb-07 Wed 1.53 1.53 1.53 1.53 76.7 76.7 ###
2001-Jan-30 Tue 1.52 1.52 1.52 1.52 1,650 ### ### ### 0.1
2001-Jan-25 Thu 1.52 1.52 1.52 1.52 5,850 ### 68.7 68.7 0.1
2001-Jan-23 Tue 1.52 1.52 1.52 1.52 629 956 ### ### 0.1
2001-Jan-11 Thu 1.5 1.5 1.5 1.5 75.6 75.6 0.1
2001-Jan-10 Wed 1.5 1.5 1.5 1.5 3,720 5,580 ### ### 0.1
2001-Jan-05 Fri ### ### ### ### ### ### 0.0
2001-Jan-03 Wed ### ### ### ### ### ### 0.0
2000-Dec-28 Thu ### ### ### ### 73.0 73.0 0.0
2000-Dec-26 Tue ### ### ### ### 8,540 0 ### ### 0.0
2000-Dec-25 Mon ### ### ### ### 8,540 0 ### ### 0.0
2000-Dec-22 Fri ### ### ### ### 8,540 0 ### ### 0.0
2000-Dec-20 Wed ### ### ### ### 77.8 77.8 0.0
2000-Dec-18 Mon ### ### ### ### 74.6 74.6 0.0
2000-Dec-15 Fri ### ### ### ### 90.2 90.2 0.0
2000-Dec-13 Wed ### ### ### ### ### ### 0.0
2000-Dec-12 Tue ### ### ### ### 74.5 74.5 0.0
2000-Dec-11 Mon ### ### ### ### ### ### 0.0
2000-Dec-05 Tue ### ### 1.58 1.58 3,027 ### 27.0 27.0 0.1
2000-Dec-04 Mon 1.58 1.58 1.58 1.58 2,650 4,187 72.1 72.1 0.1
2000-Nov-30 Thu ### ### 1.58 1.58 29.3 29.3 0.1
2000-Nov-29 Wed 1.59 ### 1.55 ### 23,427 18,155 75.9 75.9 0.0
2000-Nov-27 Mon 1.52 1.52 1.52 1.52 2,041 ### 75.1 75.1 0.1
2000-Nov-20 Mon 1.56 1.56 1.56 1.56 3,785 ### 75.4 75.4 ###
2000-Nov-03 Fri 1.56 1.56 1.56 1.56 ### ### ###
2000-Nov-02 Thu ### ### 1.55 1.55 ### ### ###
2000-Oct-31 Tue ### ### 1.53 1.53 755 577 8.1 8.1 ###
2000-Oct-30 Mon ### ### ### ### ### ### 0.0
2000-Oct-27 Fri 1.55 ### 1.55 ### ### ### 0.0
2000-Oct-26 Thu 1.56 1.56 1.55 1.55 17,847 27,752 ### ### ###
2000-Oct-25 Wed 1.57 1.57 1.56 1.56 29.1 29.1 ###
2000-Oct-24 Tue 1.57 1.57 1.57 1.57 74.3 74.3 0.1
2000-Oct-23 Mon 1.55 1.55 1.55 1.55 21,877 ### 73.7 73.7 ###
2000-Oct-16 Mon 1.52 1.52 1.52 1.52 2,650 4,028 66.4 66.4 0.1
2000-Oct-13 Fri 1.52 1.52 1.52 1.52 68.6 68.6 0.1
2000-Oct-12 Thu 1.58 1.58 1.55 1.55 39,475 61,778 24.6 24.6 ###
2000-Oct-11 Wed 1.58 1.58 1.58 1.58 1,257 1,986 71.8 71.8 0.1
2000-Oct-10 Tue 1.59 1.59 1.58 1.58 32.4 32.4 0.1
2000-Oct-05 Thu 1.59 1.59 1.59 1.59 69.3 69.3 ###
2000-Oct-04 Wed ### ### ### ### ### ### 0.0
2000-Oct-03 Tue ### ### ### ### 22.9 22.9 0.0
2000-Oct-02 Mon ### ### ### ### 20,725 0 71.0 71.0 0.0
2000-Sep-29 Fri ### ### ### ### 47,275 0 64.1 64.1 0.0
2000-Sep-28 Thu ### ### ### ### 651 0 65.0 65.0 0.0
2000-Sep-26 Tue ### ### ### ### 3,920 0 ### ### 0.0
2000-Sep-25 Mon ### ### ### ### 429 0 67.2 67.2 0.0
2000-Sep-22 Fri ### ### ### ### 83.9 83.9 0.0
2000-Sep-20 Wed ### ### ### ### ### ### 0.0
2000-Sep-19 Tue ### ### ### ### ### ### 0.0
2000-Sep-18 Mon ### ### ### ### 37.6 37.6 0.0
2000-Sep-14 Thu ### ### ### ### 10,229 0 35.8 35.8 0.0
2000-Sep-12 Tue ### ### ### ### 75.9 75.9 0.0
2000-Sep-11 Mon ### ### ### ### ### ### 0.0
2000-Sep-08 Fri ### ### ### ### 2,829 0 69.5 69.5 0.0
2000-Sep-07 Thu ### ### ### ### 75.6 75.6 0.0
2000-Sep-04 Mon ### ### ### ### ### ### 0.0
2000-Sep-01 Fri ### ### ### ### 2,549 0 72.6 72.6 0.0
2000-Aug-30 Wed ### ### ### ### ### ### 0.0
2000-Aug-29 Tue 1.59 ### 1.59 ### 75.9 75.9 0.0
2000-Aug-16 Wed ### ### ### ### ### ### 0.0
2000-Aug-15 Tue 1.52 1.52 1.52 1.52 1,258 ### 73.2 73.2 0.1
2000-Aug-11 Fri 1.52 1.52 1.52 1.52 5 7 ### ### 0.1
2000-Aug-09 Wed 1.51 1.51 1.51 1.51 ### ### 0.1
2000-Aug-07 Mon 1.59 1.59 1.59 1.59 ### ### ###
2000-Aug-02 Wed 1.59 1.59 1.59 1.59 ### ### ###
2000-Jul-28 Fri 1.59 1.59 1.59 1.59 73.7 73.7 ###
2000-Jul-27 Thu 1.59 1.59 1.59 1.59 170 270 76.0 76.0 ###
2000-Jul-20 Thu ### ### 1.59 1.59 ### ### ###
2000-Jul-19 Wed ### ### ### ### 19,120 0 29.2 29.2 0.0
2000-Jul-14 Fri ### ### ### ### ### ### 0.0
2000-Jul-13 Thu ### ### ### ### 69.1 69.1 0.0
2000-Jul-12 Wed ### ### 1.58 ### ### ### 0.0
2000-Jul-10 Mon ### ### 1.58 1.58 28.6 28.6 0.1
2000-Jul-07 Fri ### ### 1.58 1.58 ### ### 0.1
2000-Jul-05 Wed 1.52 1.52 1.52 1.52 220 ### ### ### 0.1
2000-Jul-04 Tue 1.54 1.54 1.54 1.54 59.8 59.8 ###
2000-Jun-28 Wed 1.5 1.53 1.5 1.53 72.6 72.6 ###
2000-Jun-26 Mon 1.48 1.5 1.48 1.48 ### ### 0.1
2000-Jun-23 Fri 1.48 1.48 1.48 1.48 ### ### 0.1
2000-Jun-21 Wed 1.48 1.48 1.48 1.48 3,720 ### 71.1 71.1 0.1
2000-Jun-20 Tue 1.48 1.48 1.45 1.45 29.5 29.5 ###
2000-Jun-16 Fri 1.48 1.48 1.48 1.48 1,055 ### ### ### 0.1
2000-Jun-15 Thu 1.45 1.45 1.45 1.45 ### ### ###
2000-Jun-13 Tue 1.47 1.47 1.47 1.47 ### ### ###
2000-Jun-12 Mon 1.45 1.45 1.45 1.45 0 ###
2000-Jun-07 Wed 1.45 1.45 1.45 1.45 ### ### ###
2000-Jun-06 Tue 1.42 1.45 1.42 1.45 ### ### ###
2000-May-25 Thu 1.45 1.45 1.45 1.45 3,624 5,254 ### ### ###
2000-May-22 Mon 1.4 1.4 1.4 1.4 ### ### ###
2000-May-19 Fri 1.4 1.4 1.4 1.4 ### ### ###
2000-May-18 Thu 1.4 1.4 1.4 1.4 72.9 72.9 ###
2000-May-16 Tue 1.41 1.41 1.41 1.41 71.6 71.6 ###
2000-May-09 Tue 1.41 1.41 1.4 1.4 41.0 41.0 ###
2000-May-08 Mon 1.41 1.41 1.41 1.41 ### ### ###
2000-May-03 Wed 1.41 1.41 1.4 1.4 3,147 4,421 35.8 35.8 ###
2000-May-02 Tue 1.45 1.45 1.45 1.45 3,624 5,254 ### ### ###
2000-Apr-28 Fri 1.45 1.45 1.45 1.45 62.4 62.4 ###
2000-Apr-27 Thu 1.45 1.45 1.45 1.45 1,076 ### ### ### ###
2000-Apr-25 Tue 1.45 1.45 1.45 1.45 0 ###
2000-Apr-24 Mon 1.45 1.45 1.45 1.45 0 ###
2000-Apr-21 Fri 1.45 1.45 1.45 1.45 0 ###
2000-Apr-19 Wed 1.45 1.45 1.45 1.45 ### ### ###
2000-Apr-17 Mon 1.4 1.4 1.4 1.4 73.4 73.4 ###
2000-Apr-13 Thu 1.5 1.5 1.49 1.49 ### ### ###
2000-Apr-12 Wed 1.5 1.5 1.5 1.5 3,784 5,676 66.6 66.6 0.1
2000-Apr-11 Tue 1.52 1.52 1.5 1.5 41.8 41.8 0.1
2000-Apr-07 Fri 1.5 1.5 1.5 1.5 66.3 66.3 0.1
2000-Apr-06 Thu 1.5 1.5 1.5 1.5 58.3 58.3 0.1
2000-Apr-05 Wed 1.5 1.5 1.5 1.5 15,541 ### 77.6 77.6 0.1
2000-Apr-04 Tue 1.5 1.5 1.5 1.5 7,377 ### ### ### 0.1
2000-Apr-03 Mon 1.5 1.5 1.5 1.5 7,970 11,955 ### ### 0.1
2000-Mar-31 Fri 1.5 1.5 1.5 1.5 6,244 ### 69.6 69.6 0.1
2000-Mar-30 Thu 1.5 1.5 1.5 1.5 ### ### 0.1
2000-Mar-28 Tue 1.5 1.5 1.5 1.5 12,350 18,525 ### ### 0.1
2000-Mar-23 Thu 1.5 1.5 1.5 1.5 68.5 68.5 0.1
2000-Mar-22 Wed 1.5 1.5 1.5 1.5 1,857 2,785 ### ### 0.1
2000-Mar-21 Tue 1.51 1.51 1.51 1.51 71.7 71.7 0.1
2000-Mar-20 Mon 1.47 1.5 1.47 1.5 6,084 ### ### ### 0.1
2000-Mar-17 Fri 1.48 1.48 1.47 1.47 ### ### ###
2000-Mar-16 Thu 1.55 1.55 1.46 1.47 ### ### ###
2000-Mar-08 Wed 1.51 1.51 1.51 1.51 3,784 ### ### ### 0.1
2000-Mar-06 Mon 1.55 1.55 1.52 1.52 27.1 27.1 0.1
2000-Mar-03 Fri 1.52 1.52 1.52 1.52 2,270 3,450 ### ### 0.1
2000-Mar-02 Thu 1.52 1.52 1.52 1.52 3,784 5,751 72.3 72.3 0.1
2000-Mar-01 Wed 1.52 1.52 1.52 1.52 19,157 ### ### ### 0.1
2000-Feb-29 Tue 1.52 1.52 1.52 1.52 1,775 ### 68.6 68.6 0.1
2000-Feb-28 Mon ### 1.53 ### 1.53 80.2 80.2 ###
2000-Feb-25 Fri 1.52 1.52 1.52 1.52 70.5 70.5 0.1
2000-Feb-24 Thu 1.52 1.52 1.52 1.52 ### ### 0.1
2000-Feb-23 Wed 1.52 1.52 1.52 1.52 ### ### 0.1
2000-Feb-22 Tue 1.52 1.52 1.52 1.52 13,242 20,127 72.4 72.4 0.1
2000-Feb-21 Mon 1.52 1.52 1.5 1.5 ### ### 0.1
2000-Feb-18 Fri 1.53 1.53 1.53 1.53 69.3 69.3 ###
2000-Feb-17 Thu 1.52 1.52 1.52 1.52 ### ### 0.1
2000-Feb-15 Tue 1.52 1.52 1.52 1.52 64.5 64.5 0.1
2000-Feb-14 Mon 1.52 1.52 1.52 1.52 68.1 68.1 0.1
2000-Feb-09 Wed 1.52 1.52 1.52 1.52 2,270 3,450 ### ### 0.1
2000-Feb-08 Tue 1.52 1.52 1.52 1.52 ### ### 0.1
2000-Feb-03 Thu 1.51 1.51 1.51 1.51 71.3 71.3 0.1
2000-Feb-01 Tue 1.51 1.51 1.51 1.51 70.5 70.5 0.1
2000-Jan-24 Mon 1.5 1.5 1.5 1.5 273 ### ### ### 0.1
2000-Jan-21 Fri 1.52 1.52 1.52 1.52 63.2 63.2 0.1
2000-Jan-19 Wed 1.51 1.51 1.5 1.5 35.2 35.2 0.1
2000-Jan-17 Mon 1.5 1.5 1.5 1.5 72.0 72.0 0.1
2000-Jan-12 Wed 1.48 1.48 1.48 1.48 68.7 68.7 0.1
2000-Jan-10 Mon 1.48 1.5 1.48 1.5 76.8 76.8 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 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 22:16:59 thru 2025-05-07 22:16:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000