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 Thu 26-Jan-29 11:14:37 PM 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 .. Wednesday 28th 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 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 Next >>


End of day Prices (full format),

85 Days for (ADT) ADRIATIC METALS PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-Apr-23 Thu 1.21 1.23 ### 1.2 118,242 ### 37.4 37.4 0.1
2020-Apr-22 Wed ### ### ### ### ### ### 0.0
2020-Apr-21 Tue ### 1.2 ### ### ### ### 0.0
2020-Apr-20 Mon 1.255 1.255 ### 1.2 91,671 57,523 17.7 17.7 0.1
2020-Apr-17 Fri 1.22 ### ### 1.26 191,084 0 ### ### ###
2020-Apr-16 Thu ### 1.275 ### 1.2 25.8 25.8 0.1
2020-Apr-15 Wed 1.27 ### 1.155 ### 279,258 161,271 ### ### 0.0
2020-Apr-14 Tue ### 1.27 ### ### 326,843 207,545 ### ### 0.0
2020-Apr-09 Thu ### ### ### ### ### ### 0.0
2020-Apr-08 Wed ### 1.085 ### ### ### ### 0.0
2020-Apr-07 Tue ### ### ### ### 106,287 0 ### ### 0.0
2020-Apr-06 Mon ### ### ### ### 95,543 0 84.4 84.4 0.0
2020-Apr-03 Fri ### ### 0.925 ### ### ### 0.0
2020-Apr-02 Thu ### ### ### 0.925 78,941 0 ### ### ###
2020-Apr-01 Wed ### ### ### ### 23.8 23.8 0.0
2020-Mar-31 Tue 1 1 ### ### 117,544 58,772 25.6 25.6 0.0
2020-Mar-30 Mon 0.925 ### ### ### 18.4 18.4 0.0
2020-Mar-27 Fri ### 1 ### ### ### ### 0.0
2020-Mar-26 Thu ### 1 ### ### 11.0 11.0 0.0
2020-Mar-25 Wed ### 0.975 ### ### 430,972 ### ### ### 0.0
2020-Mar-24 Tue 0.82 0.875 ### 0.855 239,124 ### ### ### ###
2020-Mar-23 Mon 0.88 0.88 ### ### 31.9 31.9 0.0
2020-Mar-20 Fri 0.88 ### 0.88 0.885 ### ### ###
2020-Mar-19 Thu 0.89 0.945 0.81 0.84 688,422 ### ### ### ###
2020-Mar-18 Wed ### ### ### ### ### ### 0.0
2020-Mar-17 Tue 0.78 ### 0.78 0.88 ### ### 0.1
2020-Mar-16 Mon ### ### 0.8 0.83 17.1 17.1 ###
2020-Mar-13 Fri ### ### 0.87 ### 1,003,285 436,428 ### ### 0.0
2020-Mar-12 Thu ### ### 1 ### ### ### 0.0
2020-Mar-11 Wed ### ### 1.23 1.23 ### ### 0.1
2020-Mar-10 Tue 1.25 1.28 ### 1.25 41.1 41.1 ###
2020-Mar-09 Mon 1.25 1.27 1.23 1.26 1,172,358 1,465,447 ### ### ###
2020-Mar-06 Fri ### ### 1.275 1.275 255,371 ### 9.1 9.1 ###
2020-Mar-05 Thu ### 1.4 ### 1.4 ### ### ###
2020-Mar-04 Wed 1.2 1.29 1.2 1.22 84.2 84.2 0.1
2020-Mar-03 Tue 1.345 ### 1.22 1.22 ### ### 0.1
2020-Mar-02 Mon 1.2 ### ### 1.25 1,248,781 0 ### ### ###
2020-Feb-28 Fri ### ### 1.24 1.25 ### ### ###
2020-Feb-27 Thu 1.52 1.55 1.425 1.425 ### ### ###
2020-Feb-26 Wed 1.53 ### ### 1.48 22.5 22.5 0.1
2020-Feb-25 Tue ### ### 1.51 1.555 ### ### ###
2020-Feb-24 Mon ### 1.73 ### ### 438,840 ### ### ### 0.0
2020-Feb-21 Fri 1.655 1.685 1.645 ### ### ### 0.0
2020-Feb-20 Thu ### ### ### ### 81.7 81.7 0.0
2020-Feb-19 Wed 1.71 1.75 ### ### 507,147 443,753 ### ### 0.0
2020-Feb-18 Tue 1.8 1.8 ### ### 184,675 ### 8.8 8.8 0.0
2020-Feb-17 Mon 1.71 1.845 1.71 1.8 219,943 390,948 95.2 95.2 0.1
2020-Feb-14 Fri ### ### ### ### ### ### 0.0
2020-Feb-13 Thu ### 1.675 ### ### 77.9 77.9 0.0
2020-Feb-12 Wed 1.55 ### 1.55 ### 87.2 87.2 0.0
2020-Feb-11 Tue 1.57 1.59 ### 1.59 341,778 ### ### ### ###
2020-Feb-10 Mon ### ### 1.56 ### ### ### 0.0
2020-Feb-07 Fri ### ### ### ### 77.3 77.3 0.0
2020-Feb-06 Thu ### ### ### ### 151,488 0 17.2 17.2 0.0
2020-Feb-05 Wed ### ### ### 1.625 14.1 14.1 ###
2020-Feb-04 Tue 1.55 1.645 1.54 ### ### ### 0.0
2020-Feb-03 Mon ### ### ### 1.545 11.7 11.7 ###
2020-Jan-31 Fri ### ### ### ### 503,983 0 22.7 22.7 0.0
2020-Jan-30 Thu 1.7 1.7 ### ### 391,148 332,475 7.8 7.8 0.0
2020-Jan-29 Wed 1.77 1.855 ### 1.685 669,345 ### 6.7 6.7 ###
2020-Jan-28 Tue 1.87 1.87 1.74 1.75 6.5 6.5 0.1
2020-Jan-24 Fri 1.88 ### 1.82 1.855 ### ### 0.1
2020-Jan-23 Thu 1.885 1.89 1.86 1.89 180,477 ### 77.4 77.4 ###
2020-Jan-22 Wed 1.89 ### 1.855 1.855 216,247 ### 16.6 16.6 0.1
2020-Jan-21 Tue 1.855 1.885 1.825 1.85 37.6 37.6 0.1
2020-Jan-20 Mon 1.85 ### 1.82 1.89 87.6 87.6 ###
2020-Jan-17 Fri 1.82 1.84 1.8 1.84 231,650 ### 80.0 80.0 ###
2020-Jan-16 Thu 1.78 ### ### 1.775 305,744 0 33.4 33.4 ###
2020-Jan-15 Wed 1.77 1.77 1.7 1.73 152,575 ### 14.5 14.5 ###
2020-Jan-14 Tue ### 1.78 ### 1.76 ### ### 0.1
2020-Jan-13 Mon ### ### ### ### 80.1 80.1 0.0
2020-Jan-10 Fri ### ### 1.625 ### 416,620 ### ### ### 0.0
2020-Jan-09 Thu ### ### ### ### 175,725 0 ### ### 0.0
2020-Jan-08 Wed 1.7 1.7 ### 1.675 180,384 153,326 ### ### ###
2020-Jan-07 Tue 1.675 ### ### 1.685 71.8 71.8 ###
2020-Jan-06 Mon ### 1.7 ### 1.675 347,143 295,071 ### ### ###
2020-Jan-03 Fri ### 1.7 ### 1.675 249,173 ### 87.2 87.2 ###
2019-Dec-31 Tue ### ### 1.57 1.575 129,055 ### ### ### 0.1
2019-Dec-30 Mon 1.555 1.585 ### 1.555 248,189 196,689 ### ### ###
2019-Dec-24 Tue 1.485 1.485 1.455 1.48 25.5 25.5 0.1
2019-Dec-23 Mon ### ### ### 1.47 229,626 0 13.9 13.9 ###
2019-Dec-20 Fri 1.53 1.53 1.48 1.51 349,241 ### ### ### 0.1
2019-Dec-19 Thu 1.555 1.555 ### ### 329,571 256,241 9.9 9.9 0.0
2019-Dec-17 Tue ### ### 1.56 1.58 291,981 227,745 ### ### 0.1
2019-Dec-16 Mon ### ### 1.55 ### ### ### 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 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 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 2026-01-29 23:14:37 thru 2026-01-29 23:14:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000