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

Currently Mon 25-May-12 04:59:04 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 23...

     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 9th May 2025
Latest price with VOLUME for ADT .. Friday 9th 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 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 Next >>


End of day Prices (full format),

57 Days for (ADT) ADRIATIC METALS PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-May-25 Mon ### ### 1.185 1.185 284,776 168,729 27.1 27.1 0.1
2020-May-22 Fri 1.175 ### ### 1.175 ### ### ###
2020-May-21 Thu 1.2 1.2 1.155 ### 40.4 40.4 0.0
2020-May-20 Wed 1.21 1.225 ### ### ### ### 0.0
2020-May-19 Tue 1.2 1.25 1.2 1.2 68.8 68.8 0.1
2020-May-18 Mon 1.23 1.24 ### 1.2 16.4 16.4 0.1
2020-May-15 Fri ### 1.2 ### ### 66.6 66.6 0.0
2020-May-14 Thu 1.255 1.27 ### 1.185 245,729 ### 9.3 9.3 0.1
2020-May-13 Wed 1.26 1.26 1.22 1.24 217,854 ### 21.9 21.9 0.1
2020-May-12 Tue ### ### 1.255 1.255 382,387 239,947 16.0 16.0 ###
2020-May-11 Mon ### ### ### ### ### ### 0.0
2020-May-08 Fri ### ### 1.275 1.29 347,929 ### 27.6 27.6 0.1
2020-May-07 Thu 1.29 1.29 ### 1.275 54,924 35,425 27.8 27.8 ###
2020-May-06 Wed ### ### 1.275 1.29 79,589 ### 31.9 31.9 0.1
2020-May-05 Tue 1.25 1.325 1.245 1.28 357,120 ### 80.6 80.6 ###
2020-May-04 Mon 1.25 1.26 1.22 1.24 306,156 ### ### ### 0.1
2020-May-01 Fri 1.2 1.22 ### 1.22 ### ### 0.1
2020-Apr-30 Thu 1.2 ### ### 1.185 ### ### 0.1
2020-Apr-29 Wed 1.2 1.2 ### ### 11.9 11.9 0.0
2020-Apr-28 Tue 1.2 ### ### 1.2 77,884 0 70.2 70.2 0.1
2020-Apr-27 Mon 1.2 1.2 ### 1.2 111,655 ### 60.3 60.3 0.1
2020-Apr-24 Fri 1.2 1.2 ### 1.2 66,146 39,687 65.2 65.2 0.1
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


<< 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 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 2025-05-12 16:59:04 thru 2025-05-12 16:59:05 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000