Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 25-Jun-15 09:22:43 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 4...

     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 13th June 2025
Latest price with VOLUME for ADT .. Thursday 12th June 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 Next >>


End of day Prices (full format),

170 Days for (ADT) ADRIATIC METALS PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2023-Apr-21 Fri ### 3.81 ### ### ### ### 0.0
2023-Apr-20 Thu 3.76 3.76 ### ### 161,543 ### ### ### 0.0
2023-Apr-19 Wed ### 3.74 ### 3.73 ### ### ###
2023-Apr-18 Tue ### 3.76 ### ### ### ### 0.0
2023-Apr-17 Mon 3.7 3.7 3.51 ### ### ### 0.0
2023-Apr-14 Fri 3.71 3.71 3.59 3.71 ### ### ###
2023-Apr-13 Thu 3.52 3.74 3.52 3.71 93.7 93.7 ###
2023-Apr-12 Wed 3.55 ### 3.5 3.51 325,188 569,079 28.5 28.5 ###
2023-Apr-11 Tue ### 3.7 3.55 ### ### ### 0.0
2023-Apr-06 Thu 3.75 3.75 ### ### 22.5 22.5 0.0
2023-Apr-05 Wed 3.82 ### ### 3.72 16.0 16.0 0.3
2023-Apr-04 Tue 3.78 3.83 3.73 3.77 ### ### ###
2023-Apr-03 Mon 3.87 ### 3.75 3.81 ### ### 0.3
2023-Mar-31 Fri 3.86 ### 3.79 3.8 ### ### ###
2023-Mar-30 Thu 3.79 3.85 3.73 3.83 267,246 ### ### ### ###
2023-Mar-29 Wed 3.72 3.84 3.72 3.75 75.6 75.6 0.3
2023-Mar-28 Tue 3.74 3.78 ### 3.73 ### ### ###
2023-Mar-27 Mon 3.74 3.82 3.7 3.7 ### ### 0.3
2023-Mar-24 Fri 3.8 3.86 3.7 3.83 489,073 ### ### ### ###
2023-Mar-23 Thu ### 3.87 ### 3.85 ### ### 0.3
2023-Mar-22 Wed ### 3.755 ### 3.71 492,772 925,179 73.7 73.7 ###
2023-Mar-21 Tue ### 3.745 ### ### 81.5 81.5 0.0
2023-Mar-20 Mon ### 3.79 3.58 3.74 86.9 86.9 0.3
2023-Mar-17 Fri 3.4 ### ### ### 7,702,925 0 95.2 95.2 0.0
2023-Mar-16 Thu 3.5 3.5 ### 3.42 ### ### 0.2
2023-Mar-15 Wed ### ### 3.53 3.56 280,159 494,480 24.8 24.8 0.3
2023-Mar-14 Tue 3.71 3.78 3.5 3.55 ### ### ###
2023-Mar-13 Mon 3.74 3.79 3.51 ### ### ### 0.0
2023-Mar-10 Fri 3.7 3.79 ### 3.76 1,328,157 2,516,857 ### ### 0.3
2023-Mar-09 Thu 3.57 3.875 3.57 3.84 693,440 ### ### ### 0.3
2023-Mar-08 Wed 3.4 ### ### ### 547,258 0 95.5 95.5 0.0
2023-Mar-07 Tue 3.54 ### 3.46 ### 86.8 86.8 0.0
2023-Mar-06 Mon ### 3.58 ### 3.54 652,551 ### 93.4 93.4 0.3
2023-Mar-03 Fri 3.25 3.41 3.25 ### ### ### 0.0
2023-Mar-02 Thu 3.21 ### ### 3.27 83.9 83.9 ###
2023-Mar-01 Wed ### 3.27 ### 3.24 277,647 453,952 94.9 94.9 ###
2023-Feb-28 Tue ### ### ### ### ### ### 0.0
2023-Feb-27 Mon ### ### 2.89 ### ### ### 0.0
2023-Feb-24 Fri 3.2 3.2 3.145 ### 32.4 32.4 0.0
2023-Feb-23 Thu ### 3.24 ### 3.21 80,920 ### 88.2 88.2 ###
2023-Feb-22 Wed ### 3.26 ### 3.23 136,059 221,776 87.4 87.4 ###
2023-Feb-21 Tue 3.23 ### 3.21 3.25 73.0 73.0 0.2
2023-Feb-20 Mon ### 3.24 ### 3.24 152,186 246,541 ### ### ###
2023-Feb-17 Fri ### ### ### ### 812,386 0 ### ### 0.0
2023-Feb-16 Thu 3.2 3.345 ### 3.25 75.8 75.8 0.2
2023-Feb-15 Wed 3.22 ### 3.21 3.22 75.4 75.4 0.2
2023-Feb-14 Tue ### ### 3.2 3.29 673,140 1,077,024 41.8 41.8 ###
2023-Feb-13 Mon ### 3.41 3.27 ### 287,880 ### 88.7 88.7 0.0
2023-Feb-10 Fri 3.4 3.49 ### 3.4 385,244 672,250 73.9 73.9 0.2
2023-Feb-09 Thu 3.4 3.45 ### 3.4 76.3 76.3 0.2
2023-Feb-08 Wed ### 3.46 ### 3.46 ### ### 0.2
2023-Feb-07 Tue ### ### ### ### 246,543 0 ### ### 0.0
2023-Feb-06 Mon ### ### ### ### ### ### 0.0
2023-Feb-03 Fri 3.2 3.29 ### ### ### ### 0.0
2023-Feb-02 Thu 3.22 ### ### 3.27 323,741 0 ### ### ###
2023-Feb-01 Wed ### ### ### 3.25 90.0 90.0 0.2
2023-Jan-31 Tue ### 3.22 ### ### ### ### 0.0
2023-Jan-30 Mon ### 3.22 ### ### 211,471 ### 84.8 84.8 0.0
2023-Jan-27 Fri 3.26 3.28 ### 3.2 359,620 589,776 22.4 22.4 0.2
2023-Jan-25 Wed ### ### 3.26 ### 73.3 73.3 0.0
2023-Jan-24 Tue ### 3.4 3.26 ### ### ### 0.0
2023-Jan-23 Mon ### ### 3.2 ### 76.2 76.2 0.0
2023-Jan-20 Fri ### ### ### ### ### ### 0.0
2023-Jan-19 Thu 3.25 ### 3.23 ### ### ### 0.0
2023-Jan-18 Wed ### ### 3.2 3.28 ### ### 0.2
2023-Jan-17 Tue 3.45 3.45 ### ### 330,745 ### ### ### 0.0
2023-Jan-16 Mon ### 3.51 ### 3.51 ### ### ###
2023-Jan-13 Fri 3.25 ### ### ### 82.2 82.2 0.0
2023-Jan-12 Thu 3.2 ### ### 3.29 266,778 0 ### ### ###
2023-Jan-11 Wed ### 3.2 ### ### 69.9 69.9 0.0
2023-Jan-10 Tue 3.23 3.23 ### ### 103,655 ### 20.8 20.8 0.0
2023-Jan-09 Mon ### 3.255 ### 3.23 263,227 ### 89.6 89.6 ###
2023-Jan-06 Fri ### ### ### ### 7.7 7.7 0.0
2023-Jan-05 Thu ### 3.22 ### 3.2 266,528 ### 71.7 71.7 0.2
2023-Jan-04 Wed ### ### ### ### ### ### 0.0
2023-Jan-03 Tue ### ### ### ### 74,984 0 39.8 39.8 0.0
2022-Dec-30 Fri ### ### ### ### 95,671 0 ### ### 0.0
2022-Dec-29 Thu ### ### ### ### 73.1 73.1 0.0
2022-Dec-28 Wed ### ### ### ### ### ### 0.0
2022-Dec-23 Fri 3.25 ### 3.25 ### 210,057 341,342 90.8 90.8 0.0
2022-Dec-22 Thu 3.25 ### 3.23 ### 79.9 79.9 0.0
2022-Dec-21 Wed ### 3.28 ### 3.23 407,380 ### 78.1 78.1 ###
2022-Dec-20 Tue ### 3.2 ### ### 92.3 92.3 0.0
2022-Dec-19 Mon ### ### 2.85 ### 318,258 ### ### ### 0.0
2022-Dec-16 Fri ### ### 2.83 2.83 201,754 285,481 1.7 1.7 0.2
2022-Dec-15 Thu 3.25 3.26 ### ### ### ### 0.0
2022-Dec-14 Wed ### 3.28 ### 3.28 350,049 574,080 88.0 88.0 0.2
2022-Dec-13 Tue ### 3.23 ### ### 77.1 77.1 0.0
2022-Dec-12 Mon ### ### ### ### 136,146 0 ### ### 0.0
2022-Dec-09 Fri ### 3.27 ### ### 359,521 ### 72.7 72.7 0.0
2022-Dec-08 Thu 3.21 3.26 ### 3.2 402,281 ### 43.4 43.4 0.2
2022-Dec-07 Wed ### 3.23 ### 3.21 ### ### ###
2022-Dec-06 Tue ### 3.26 ### ### 133,029 ### 82.3 82.3 0.0
2022-Dec-05 Mon 3.2 3.23 ### 3.2 73.8 73.8 0.2
2022-Dec-02 Fri ### ### ### ### 388,081 0 ### ### 0.0
2022-Dec-01 Thu 3 ### 3 ### 395,740 ### ### ### 0.0
2022-Nov-30 Wed ### ### 2.88 ### ### ### 0.0
2022-Nov-29 Tue ### ### ### ### 76.8 76.8 0.0
2022-Nov-28 Mon ### ### ### 3 87.0 87.0 0.2
2022-Nov-25 Fri 2.87 ### 2.87 ### 149,129 ### ### ### 0.0
2022-Nov-24 Thu 3 3 ### ### 106,452 159,678 19.3 19.3 0.0
2022-Nov-23 Wed ### ### ### 3 91.4 91.4 0.2
2022-Nov-22 Tue ### ### 2.88 ### 465,125 669,780 70.9 70.9 0.0
2022-Nov-21 Mon ### ### ### ### 183,576 0 84.0 84.0 0.0
2022-Nov-18 Fri ### ### ### ### 299,641 0 75.8 75.8 0.0
2022-Nov-17 Thu ### ### ### ### 1,177,281 0 71.2 71.2 0.0
2022-Nov-16 Wed ### 3 ### ### ### ### 0.0
2022-Nov-15 Tue ### ### ### ### 86.2 86.2 0.0
2022-Nov-14 Mon ### ### ### ### 471,940 0 ### ### 0.0
2022-Nov-11 Fri 2.86 3 2.85 ### 593,457 ### ### ### 0.0
2022-Nov-10 Thu 2.82 ### 2.81 ### 350,624 492,626 90.6 90.6 0.0
2022-Nov-09 Wed 2.73 2.84 ### 2.84 397,573 564,553 ### ### 0.2
2022-Nov-08 Tue 2.7 2.72 ### 2.72 367,841 ### ### ### 0.2
2022-Nov-07 Mon 2.72 2.78 ### 2.76 81.3 81.3 0.2
2022-Nov-04 Fri 2.47 ### 2.47 2.59 ### ### 0.2
2022-Nov-03 Thu 2.45 2.49 2.45 2.46 31,874 78,728 ### ### 0.2
2022-Nov-02 Wed 2.45 2.51 2.45 2.51 ### ### ###
2022-Nov-01 Tue 2.43 2.47 2.4 2.46 125,959 ### ### ### 0.2
2022-Oct-31 Mon 2.48 2.48 2.42 2.42 404,657 ### ### ### 0.2
2022-Oct-28 Fri 2.48 2.54 2.44 2.45 35.1 35.1 0.2
2022-Oct-27 Thu 2.43 2.54 2.41 2.51 1,152,783 ### 86.3 86.3 ###
2022-Oct-26 Wed ### 2.43 2.29 2.42 389,179 ### 95.3 95.3 0.2
2022-Oct-25 Tue ### ### ### ### ### ### 0.0
2022-Oct-24 Mon 2.26 ### 2.25 ### ### ### 0.0
2022-Oct-21 Fri ### 2.24 ### 2.22 188,740 211,388 83.7 83.7 0.2
2022-Oct-20 Thu ### 2.2 ### ### 158,846 ### ### ### 0.0
2022-Oct-19 Wed ### 2.21 ### ### 182,746 ### 67.9 67.9 0.0
2022-Oct-18 Tue 2.22 2.22 ### 2.2 172,987 ### ### ### 0.2
2022-Oct-17 Mon ### 2.21 ### 2.21 109,558 ### 87.2 87.2 0.2
2022-Oct-14 Fri ### ### ### ### ### ### 0.0
2022-Oct-13 Thu ### ### ### ### 27.3 27.3 0.0
2022-Oct-12 Wed ### 2.155 ### ### 149,847 ### ### ### 0.0
2022-Oct-11 Tue ### ### ### ### 127,674 0 86.1 86.1 0.0
2022-Oct-10 Mon ### ### ### ### ### ### 0.0
2022-Oct-07 Fri ### ### ### ### ### ### 0.0
2022-Oct-06 Thu ### 2.2 ### ### 62.0 62.0 0.0
2022-Oct-05 Wed 2.23 2.24 ### ### ### ### 0.0
2022-Oct-04 Tue 2.2 ### ### 2.2 282,870 0 51.2 51.2 0.2


<< 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 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 2025-06-15 21:22:43 thru 2025-06-15 21:22:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000