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 Sun 26-Feb-01 06:44:12 AM AEDT

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 17...

     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 30th January 2026
Latest price with VOLUME for ADT .. Thursday 28th August 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 Next >>


End of day Prices (full format),

168 Days for (ADT) ADRIATIC METALS PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Sep-21 Tue ### ### ### ### 0 0.0
2004-Sep-20 Mon ### ### ### ### 72.4 72.4 0.0
2004-Sep-17 Fri ### ### ### ### 0 0.0
2004-Sep-16 Thu ### ### ### ### 62.6 62.6 0.0
2004-Sep-15 Wed ### ### ### ### ### ### 0.0
2004-Sep-14 Tue ### ### ### ### 7.0 7.0 0.0
2004-Sep-13 Mon ### ### ### ### 68.9 68.9 0.0
2004-Sep-10 Fri ### ### ### ### ### ### 0.0
2004-Sep-09 Thu ### ### ### ### 3,948 0 15.7 15.7 0.0
2004-Sep-08 Wed ### ### ### ### 1,052 0 ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 0 0.0
2004-Sep-06 Mon ### ### ### ### 71.2 71.2 0.0
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 3,350 0 70.8 70.8 0.0
2004-Sep-01 Wed ### ### ### ### 0 0.0
2004-Aug-31 Tue ### ### ### ### ### ### 0.0
2004-Aug-30 Mon ### ### ### ### ### ### 0.0
2004-Aug-27 Fri ### ### ### ### 0 0.0
2004-Aug-26 Thu ### ### ### ### 1,350 0 ### ### 0.0
2004-Aug-25 Wed ### ### ### ### 4,150 0 68.2 68.2 0.0
2004-Aug-24 Tue ### ### ### ### 50,255 0 24.3 24.3 0.0
2004-Aug-23 Mon ### ### ### ### 0 0.0
2004-Aug-20 Fri ### ### ### ### 0 0.0
2004-Aug-19 Thu ### ### ### ### 0 0.0
2004-Aug-18 Wed ### ### ### ### 0 0.0
2004-Aug-17 Tue ### ### ### ### 30,384 0 ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 0 0.0
2004-Aug-13 Fri 1.21 1.21 ### ### ### ### 0.0
2004-Aug-12 Thu 1.2 1.2 1.2 1.2 0 0.1
2004-Aug-11 Wed 1.2 1.2 1.2 1.2 0 0.1
2004-Aug-10 Tue 1.21 1.21 1.2 1.2 ### ### 0.1
2004-Aug-09 Mon 1.21 1.21 1.21 1.21 0 ###
2004-Aug-06 Fri 1.22 1.22 1.21 1.21 9,450 11,481 ### ### ###
2004-Aug-05 Thu 1.22 1.22 1.22 1.22 69.9 69.9 0.1
2004-Aug-04 Wed 1.22 1.22 1.22 1.22 0 0.1
2004-Aug-03 Tue 1.22 1.22 1.22 1.22 ### ### 0.1
2004-Aug-02 Mon 1.25 1.25 1.25 1.25 68.4 68.4 ###
2004-Jul-30 Fri 1.23 1.23 1.23 1.23 0 0.1
2004-Jul-29 Thu 1.23 1.23 1.23 1.23 71.6 71.6 0.1
2004-Jul-28 Wed 1.2 1.2 1.2 1.2 ### ### 0.1
2004-Jul-27 Tue 1.2 1.2 1.2 1.2 1,184 1,420 ### ### 0.1
2004-Jul-26 Mon ### ### ### ### 0 0.0
2004-Jul-23 Fri ### ### ### ### ### ### 0.0
2004-Jul-22 Thu 1.2 1.2 ### ### 7.6 7.6 0.0
2004-Jul-21 Wed 1.25 1.25 1.25 1.25 0 ###
2004-Jul-20 Tue 1.25 1.25 1.25 1.25 0 ###
2004-Jul-19 Mon 1.25 1.25 1.25 1.25 0 ###
2004-Jul-16 Fri 1.25 1.25 1.25 1.25 550 687 ### ### ###
2004-Jul-15 Thu 1.25 1.25 1.25 1.25 4,450 ### 73.4 73.4 ###
2004-Jul-14 Wed 1.25 1.25 1.25 1.25 1,550 ### ### ### ###
2004-Jul-13 Tue 1.25 1.25 1.25 1.25 8,450 ### 73.6 73.6 ###
2004-Jul-12 Mon 1.25 1.25 1.25 1.25 74.4 74.4 ###
2004-Jul-09 Fri 1.27 1.27 1.25 1.25 15.8 15.8 ###
2004-Jul-08 Thu 1.27 1.27 1.27 1.27 67.6 67.6 ###
2004-Jul-07 Wed 1.25 1.25 1.25 1.25 0 ###
2004-Jul-06 Tue 1.25 1.25 1.25 1.25 0 ###
2004-Jul-05 Mon 1.25 1.25 1.25 1.25 0 ###
2004-Jul-02 Fri 1.25 1.25 1.25 1.25 ### ### ###
2004-Jul-01 Thu 1.26 1.26 1.25 1.25 ### ### ###
2004-Jun-30 Wed ### ### 1.25 1.25 60,159 ### 8.1 8.1 ###
2004-Jun-29 Tue 1.29 ### 1.29 ### 76.5 76.5 0.0
2004-Jun-28 Mon ### ### ### ### 0 0.0
2004-Jun-25 Fri ### ### ### ### 0 0.0
2004-Jun-24 Thu ### ### ### ### 0 0.0
2004-Jun-23 Wed ### ### ### ### 71.5 71.5 0.0
2004-Jun-22 Tue ### ### ### ### 0 0.0
2004-Jun-21 Mon ### ### ### ### ### ### 0.0
2004-Jun-18 Fri 1.27 1.27 1.27 1.27 71.7 71.7 ###
2004-Jun-17 Thu ### ### ### ### 0 0.0
2004-Jun-16 Wed ### ### ### ### 1,250 0 ### ### 0.0
2004-Jun-15 Tue ### ### ### ### ### ### 0.0
2004-Jun-14 Mon 1.56 ### 1.56 ### ### ### 0.0
2004-Jun-11 Fri 1.56 ### 1.56 ### 89.6 89.6 0.0
2004-Jun-10 Thu ### ### 1.56 1.56 21,275 ### ### ### ###
2004-Jun-09 Wed 1.87 1.87 1.84 1.85 68,577 ### ### ### 0.1
2004-Jun-08 Tue 1.85 ### 1.85 1.88 86.0 86.0 0.1
2004-Jun-07 Mon ### 1.81 ### 1.71 88,020 79,658 97.3 97.3 0.1
2004-Jun-04 Fri 1.53 1.53 1.53 1.53 0 ###
2004-Jun-03 Thu 1.53 1.53 1.53 1.53 0 ###
2004-Jun-02 Wed 1.53 1.53 1.53 1.53 5,850 8,950 69.5 69.5 ###
2004-Jun-01 Tue 1.53 1.53 1.53 1.53 ### ### ###
2004-May-31 Mon 1.56 1.56 1.56 1.56 ### ### ###
2004-May-28 Fri 1.52 1.52 1.52 1.52 0 0.1
2004-May-27 Thu 1.55 1.56 1.52 1.52 12,470 ### 11.8 11.8 0.1
2004-May-26 Wed 1.52 1.52 1.52 1.52 0 0.1
2004-May-25 Tue 1.52 1.52 1.52 1.52 0 0.1
2004-May-24 Mon 1.52 1.52 1.52 1.52 0 0.1
2004-May-21 Fri 1.52 1.52 1.52 1.52 4,356 6,621 66.5 66.5 0.1
2004-May-20 Thu 1.48 1.48 1.48 1.48 72.9 72.9 0.1
2004-May-19 Wed 1.48 1.48 1.44 1.44 10.7 10.7 0.1
2004-May-18 Tue 1.48 1.48 1.48 1.48 4,780 7,074 73.5 73.5 0.1
2004-May-17 Mon 1.42 1.42 1.42 1.42 ### ### ###
2004-May-14 Fri 1.41 1.41 1.41 1.41 2,650 ### 75.8 75.8 ###
2004-May-13 Thu 1.47 1.47 1.47 1.47 0 ###
2004-May-12 Wed 1.48 1.48 1.47 1.47 ### ### ###
2004-May-11 Tue 1.48 1.48 1.47 1.47 15,255 ### ### ### ###
2004-May-10 Mon 1.45 1.52 1.45 1.52 ### ### 0.1
2004-May-07 Fri 1.45 1.45 1.45 1.45 74.4 74.4 ###
2004-May-06 Thu 1.55 1.55 1.49 1.49 7.1 7.1 ###
2004-May-05 Wed 1.55 1.55 1.55 1.55 4,780 ### ### ### ###
2004-May-04 Tue 1.56 1.56 1.56 1.56 0 ###
2004-May-03 Mon ### ### 1.56 1.56 24,550 19,149 ### ### ###
2004-Apr-30 Fri ### ### ### ### 2,650 0 ### ### 0.0
2004-Apr-26 Mon ### ### ### ### 3,720 0 ### ### 0.0
2004-Apr-13 Tue 1.74 1.74 1.7 1.7 2,650 4,558 15.6 15.6 ###
2004-Apr-05 Mon 1.76 1.76 1.74 1.74 17,922 ### 23.8 23.8 0.1
2004-Mar-29 Mon 1.76 1.76 1.76 1.76 4,425 7,788 74.4 74.4 0.1
2004-Mar-26 Fri 1.75 1.75 1.75 1.75 66.8 66.8 0.1
2004-Mar-25 Thu 1.78 1.78 1.78 1.78 7,955 14,159 ### ### 0.1
2004-Mar-24 Wed 1.78 1.78 1.78 1.78 1,055 1,877 73.2 73.2 0.1
2004-Mar-23 Tue 1.79 1.79 1.79 1.79 3,720 6,658 71.7 71.7 0.1
2004-Mar-22 Mon 1.82 1.84 1.82 1.84 12,854 23,522 ### ### ###
2004-Mar-17 Wed 1.81 1.81 1.81 1.81 67.8 67.8 ###
2004-Mar-15 Mon 1.86 1.86 1.86 1.86 ### ### 0.1
2004-Mar-11 Thu 1.81 1.81 1.81 1.81 629 ### 72.2 72.2 ###
2004-Mar-09 Tue 1.81 1.81 1.81 1.81 1 1 ### ### ###
2004-Mar-08 Mon 1.85 1.86 1.85 1.86 ### ### 0.1
2004-Mar-05 Fri 1 1 1 1 0 ###
2004-Mar-04 Thu 1.76 1.76 1.76 1.76 ### ### 0.1
2004-Mar-03 Wed 1.8 1.8 1.76 1.78 ### ### 0.1
2004-Mar-02 Tue ### ### 1.86 1.86 3,982 ### ### ### 0.1
2004-Mar-01 Mon 1.87 1.87 1.86 1.86 31.2 31.2 0.1
2004-Feb-25 Wed 1.87 1.87 1.87 1.87 2,650 4,955 ### ### ###
2004-Feb-24 Tue 1.86 1.86 1.85 1.85 34.8 34.8 0.1
2004-Feb-23 Mon ### ### 1.86 1.86 4.6 4.6 0.1
2004-Feb-20 Fri 1.85 1.85 1.85 1.85 ### ### 0.1
2004-Feb-19 Thu 1.84 1.85 1.8 1.8 33,225 ### 14.8 14.8 0.1
2004-Feb-13 Fri 1.74 1.74 1.74 1.74 ### ### 0.1
2004-Feb-10 Tue 1.74 1.75 1.74 1.75 ### ### 0.1
2004-Feb-09 Mon ### ### ### ### 26,873 0 71.2 71.2 0.0
2004-Feb-06 Fri 1.75 1.75 ### ### 6,072 ### 2.8 2.8 0.0
2004-Feb-05 Thu 1.77 1.77 1.75 1.75 ### ### 0.1
2004-Feb-04 Wed 1.77 1.77 1.77 1.77 9,686 17,144 73.1 73.1 ###
2004-Feb-03 Tue 1.8 1.8 1.8 1.8 75.7 75.7 0.1
2004-Feb-02 Mon 1.8 1.8 1.75 1.75 ### ### 0.1
2004-Jan-30 Fri 1.8 1.8 1.8 1.8 ### ### 0.1
2004-Jan-29 Thu 1.85 1.85 1.8 1.8 14,321 ### ### ### 0.1
2004-Jan-28 Wed 1.85 1.85 1.85 1.85 74.8 74.8 0.1
2004-Jan-21 Wed ### ### ### ### 70.2 70.2 0.0
2004-Jan-20 Tue ### ### ### ### 67.6 67.6 0.0
2004-Jan-19 Mon ### ### ### ### 22 0 73.6 73.6 0.0
2004-Jan-16 Fri 1.25 ### 1.22 ### 93.9 93.9 0.0
2004-Jan-15 Thu 1.2 1.2 1.2 1.2 68.6 68.6 0.1
2004-Jan-14 Wed 1.2 1.2 1.2 1.2 72.1 72.1 0.1
2004-Jan-13 Tue 1.2 1.2 1.2 1.2 ### ### 0.1
2004-Jan-12 Mon 1.2 1.2 1.2 1.2 3,720 ### 69.5 69.5 0.1
2004-Jan-06 Tue 1.22 1.29 1.22 1.29 93.6 93.6 0.1
2004-Jan-05 Mon ### ### ### ### 5,920 0 75.4 75.4 0.0
2003-Dec-31 Wed ### ### ### ### 0 0.0
2003-Dec-30 Tue ### ### ### ### 0 0.0
2003-Dec-29 Mon ### ### ### ### 0 0.0
2003-Dec-24 Wed ### ### ### ### 0 0.0
2003-Dec-23 Tue ### ### ### ### 0 0.0
2003-Dec-22 Mon ### ### ### ### ### ### 0.0
2003-Dec-19 Fri ### ### ### ### 0 0.0
2003-Dec-18 Thu ### ### ### ### 0 0.0
2003-Dec-17 Wed ### ### ### ### 5,850 0 72.7 72.7 0.0
2003-Dec-16 Tue ### ### ### ### 2,650 0 72.7 72.7 0.0
2003-Dec-15 Mon ### ### ### ### 3,720 0 ### ### 0.0
2003-Dec-12 Fri ### ### ### ### ### ### 0.0
2003-Dec-11 Thu ### ### ### ### 76.2 76.2 0.0
2003-Dec-10 Wed ### ### ### ### ### ### 0.0
2003-Dec-09 Tue ### ### ### ### 0 0.0
2003-Dec-08 Mon ### ### ### ### 0 0.0
2003-Dec-05 Fri ### ### ### ### 0 0.0
2003-Dec-04 Thu ### ### ### ### 0 0.0
2003-Dec-03 Wed ### ### ### ### 0 0.0
2003-Dec-02 Tue ### ### ### ### ### ### 0.0


<< 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 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 2026-02-01 06:44:12 thru 2026-02-01 06:44:13 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000