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 25-Jun-08 05:45:46 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 5...

     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 .. Thursday 5th June 2025
Latest price with VOLUME for ADT .. Thursday 5th 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
2022-Sep-26 Mon ### ### 1.985 ### 26.9 26.9 0.0
2022-Sep-23 Fri 2.2 2.2 ### ### ### ### 0.0
2022-Sep-21 Wed 2.24 2.25 ### ### 73,720 ### ### ### 0.0
2022-Sep-20 Tue 2.26 ### 2.23 2.23 31.0 31.0 ###
2022-Sep-19 Mon 2.23 2.28 2.22 2.26 140,928 317,088 ### ### ###
2022-Sep-16 Fri 2.24 2.25 ### 2.23 304,440 ### 44.5 44.5 ###
2022-Sep-15 Thu ### 2.25 ### 2.22 ### ### 0.2
2022-Sep-14 Wed ### 2.2 ### ### 66.4 66.4 0.0
2022-Sep-13 Tue 2.23 ### 2.23 2.24 ### ### ###
2022-Sep-12 Mon ### 2.21 ### ### 162,487 179,548 ### ### 0.0
2022-Sep-09 Fri ### ### ### ### 332,883 0 ### ### 0.0
2022-Sep-08 Thu ### 2.2 ### ### 81,057 ### 16.3 16.3 0.0
2022-Sep-07 Wed ### ### ### ### 306,150 0 42.1 42.1 0.0
2022-Sep-06 Tue ### ### ### ### 82,826 0 ### ### 0.0
2022-Sep-05 Mon ### ### ### ### ### ### 0.0
2022-Sep-02 Fri ### ### ### ### 263,579 0 ### ### 0.0
2022-Sep-01 Thu 2.21 2.23 ### ### 36.7 36.7 0.0
2022-Aug-31 Wed ### 2.28 ### 2.28 ### ### 0.2
2022-Aug-30 Tue ### 2.25 ### 2.23 115,142 ### ### ### ###
2022-Aug-29 Mon ### ### ### ### ### ### 0.0
2022-Aug-26 Fri 2.23 2.29 ### 2.22 251,879 ### ### ### 0.2
2022-Aug-25 Thu 2.26 ### 2.22 2.23 25.6 25.6 ###
2022-Aug-24 Wed 2.2 ### ### 2.25 295,740 0 81.7 81.7 ###
2022-Aug-23 Tue ### ### ### ### 76.1 76.1 0.0
2022-Aug-22 Mon ### ### ### ### ### ### 0.0
2022-Aug-19 Fri ### ### ### ### 290,243 0 ### ### 0.0
2022-Aug-18 Thu ### ### ### ### 306,825 0 ### ### 0.0
2022-Aug-17 Wed ### ### ### ### 72,645 0 ### ### 0.0
2022-Aug-16 Tue ### ### ### ### ### ### 0.0
2022-Aug-15 Mon ### ### ### ### ### ### 0.0
2022-Aug-12 Fri ### ### ### ### 152,752 0 ### ### 0.0
2022-Aug-11 Thu ### ### ### ### ### ### 0.0
2022-Aug-10 Wed ### ### ### ### 317,325 0 ### ### 0.0
2022-Aug-09 Tue ### ### ### ### ### ### 0.0
2022-Aug-08 Mon ### 2.24 ### ### 67.3 67.3 0.0
2022-Aug-05 Fri 2.2 2.2 ### ### 19.0 19.0 0.0
2022-Aug-04 Thu 2.24 2.24 ### ### 303,128 ### 13.2 13.2 0.0
2022-Aug-03 Wed ### 2.25 ### 2.25 845,373 951,044 97.0 97.0 ###
2022-Aug-02 Tue ### ### ### ### 25.4 25.4 0.0
2022-Aug-01 Mon 1.975 ### ### ### 97.0 97.0 0.0
2022-Jul-29 Fri ### ### ### ### ### ### 0.0
2022-Jul-28 Thu 1.85 ### ### ### 79.8 79.8 0.0
2022-Jul-27 Wed 1.845 1.85 1.79 1.81 373,529 679,822 ### ### ###
2022-Jul-26 Tue 1.81 ### 1.78 1.82 116,553 ### 72.4 72.4 ###
2022-Jul-25 Mon 1.76 1.8 ### 1.78 82.0 82.0 0.1
2022-Jul-22 Fri 1.775 1.8 ### 1.775 67.3 67.3 ###
2022-Jul-21 Thu 1.79 ### 1.755 1.775 70,258 61,651 23.7 23.7 ###
2022-Jul-20 Wed 1.74 ### ### 1.755 198,888 0 66.3 66.3 0.1
2022-Jul-19 Tue 1.73 1.785 ### 1.745 75.2 75.2 0.1
2022-Jul-18 Mon 1.72 1.745 1.685 1.73 84,674 ### 67.8 67.8 ###
2022-Jul-15 Fri 1.72 1.74 ### 1.72 ### ### 0.1
2022-Jul-14 Thu 1.74 1.77 ### 1.72 22.0 22.0 0.1
2022-Jul-13 Wed 1.72 1.76 ### 1.74 ### ### 0.1
2022-Jul-12 Tue 1.82 1.82 ### ### 697,888 635,078 ### ### 0.0
2022-Jul-11 Mon ### 1.925 1.82 1.83 ### ### ###
2022-Jul-08 Fri 1.89 ### ### 1.89 60.8 60.8 ###
2022-Jul-07 Thu 1.84 1.87 1.82 1.855 162,983 ### ### ### 0.1
2022-Jul-06 Wed 1.89 1.89 1.825 1.845 231,452 429,922 ### ### ###
2022-Jul-05 Tue ### ### 1.89 ### 25.0 25.0 0.0
2022-Jul-04 Mon ### ### ### ### 136,849 0 ### ### 0.0
2022-Jul-01 Fri ### ### ### ### 83,759 0 31.4 31.4 0.0
2022-Jun-30 Thu ### ### 1.89 ### 425,971 402,542 14.0 14.0 0.0
2022-Jun-29 Wed ### ### 1.88 ### 192,158 180,628 37.9 37.9 0.0
2022-Jun-28 Tue ### ### ### 1.985 110,779 0 32.4 32.4 ###
2022-Jun-27 Mon ### ### ### 1.985 74.9 74.9 ###
2022-Jun-24 Fri 1.925 ### ### 1.975 181,941 0 ### ### ###
2022-Jun-23 Thu 1.955 2 ### 2 346,276 346,276 ### ### 0.1
2022-Jun-22 Wed 1.955 ### ### ### 272,781 0 51.1 51.1 0.0
2022-Jun-21 Tue ### ### 1.89 ### ### ### 0.0
2022-Jun-20 Mon ### 1.975 1.845 1.89 520,148 993,482 ### ### ###
2022-Jun-17 Fri 2 2 1.88 ### 386,550 ### 12.5 12.5 0.0
2022-Jun-16 Thu ### ### ### ### 597,885 0 26.7 26.7 0.0
2022-Jun-15 Wed ### ### ### ### 33.5 33.5 0.0
2022-Jun-14 Tue ### 2.2 ### ### 366,989 403,687 77.2 77.2 0.0
2022-Jun-10 Fri ### ### 2.25 2.27 24.5 24.5 0.2
2022-Jun-09 Thu ### ### 2.28 ### 44.9 44.9 0.0
2022-Jun-08 Wed 2.4 2.42 ### 2.41 ### ### 0.2
2022-Jun-07 Tue ### ### 2.26 ### ### ### 0.0
2022-Jun-06 Mon 2.4 2.4 ### ### 37,252 ### ### ### 0.0
2022-Jun-03 Fri 2.45 2.54 2.4 2.4 ### ### ###
2022-Jun-02 Thu 2.4 2.43 ### 2.4 ### ### ###
2022-Jun-01 Wed ### 2.42 ### 2.4 863,754 1,045,142 ### ### ###
2022-May-31 Tue ### ### ### ### ### ### 0.0
2022-May-30 Mon ### ### ### ### 64.8 64.8 0.0
2022-May-27 Fri 2.29 ### 2.25 ### 94,786 ### ### ### 0.0
2022-May-26 Thu ### 2.345 2.26 ### 269,423 620,346 ### ### 0.0
2022-May-25 Wed ### ### 2.325 ### 28.5 28.5 0.0
2022-May-24 Tue ### 2.4 2.28 ### 371,181 ### 92.9 92.9 0.0
2022-May-23 Mon 2.25 ### 2.23 2.29 215,642 240,440 ### ### ###
2022-May-20 Fri 2.21 2.25 ### 2.25 73.2 73.2 ###
2022-May-19 Thu 2.23 2.23 ### 2.22 315,575 ### 32.2 32.2 0.2
2022-May-18 Wed 2.25 2.29 2.23 2.27 192,755 435,626 ### ### 0.2
2022-May-17 Tue ### ### ### ### 256,885 0 91.6 91.6 0.0
2022-May-16 Mon 2.2 2.24 ### ### ### ### 0.0
2022-May-13 Fri ### 2.2 ### ### 279,359 ### 52.6 52.6 0.0
2022-May-12 Thu 2.2 2.23 ### 2.2 256,484 285,979 ### ### 0.2
2022-May-11 Wed 2.22 2.24 ### 2.24 67.8 67.8 ###
2022-May-10 Tue 2.4 2.4 2.27 ### ### ### 0.0
2022-May-09 Mon 2.4 2.4 2.27 ### ### ### 0.0
2022-May-06 Fri ### ### ### ### ### ### 0.0
2022-May-05 Thu ### 2.51 ### 2.43 ### ### ###
2022-May-04 Wed 2.4 2.45 ### 2.43 353,082 432,525 90.7 90.7 ###
2022-May-03 Tue 2.46 2.46 ### 2.42 433,143 ### 33.4 33.4 0.2
2022-May-02 Mon 2.5 2.51 2.44 2.47 371,178 ### ### ### ###
2022-Apr-29 Fri 2.4 2.53 ### 2.53 2,312,270 2,925,021 ### ### ###
2022-Apr-28 Thu 2.43 2.51 2.4 2.42 405,285 994,974 38.1 38.1 0.2
2022-Apr-27 Wed 2.46 2.5 2.42 2.46 ### ### 0.2
2022-Apr-26 Tue 2.5 2.52 2.46 2.48 453,640 ### ### ### 0.2
2022-Apr-22 Fri 2.54 2.57 ### 2.56 473,428 608,354 ### ### 0.2
2022-Apr-21 Thu ### ### 2.51 ### ### ### 0.0
2022-Apr-20 Wed 2.7 2.7 ### ### ### ### 0.0
2022-Apr-19 Tue ### ### 2.57 ### 431,454 ### 66.8 66.8 0.0
2022-Apr-14 Thu ### ### 2.54 ### 144,229 183,170 ### ### 0.0
2022-Apr-13 Wed 2.54 ### 2.54 ### 85.4 85.4 0.0
2022-Apr-12 Tue 2.57 2.58 2.52 2.53 198,843 507,049 ### ### ###
2022-Apr-11 Mon ### ### 2.54 2.56 316,688 ### 32.4 32.4 0.2
2022-Apr-08 Fri 2.59 ### 2.58 ### 353,452 455,953 69.3 69.3 0.0
2022-Apr-07 Thu 2.55 ### 2.55 2.55 623,084 ### ### ### 0.2
2022-Apr-06 Wed 2.55 2.55 2.46 2.51 29.0 29.0 ###
2022-Apr-05 Tue 2.53 2.59 2.52 2.56 234,040 597,972 79.6 79.6 0.2
2022-Apr-04 Mon 2.5 2.53 2.47 2.53 71.8 71.8 ###
2022-Apr-01 Fri 2.47 2.51 2.46 2.49 145,575 361,753 ### ### 0.2
2022-Mar-31 Thu 2.45 2.55 2.43 2.54 325,482 810,450 88.0 88.0 ###
2022-Mar-30 Wed 2.48 2.51 2.42 2.47 202,558 ### ### ### ###
2022-Mar-29 Tue 2.46 2.5 2.41 2.44 29.1 29.1 0.2
2022-Mar-28 Mon 2.42 2.52 2.42 2.46 86.3 86.3 0.2
2022-Mar-25 Fri 2.45 2.46 ### 2.44 ### ### 0.2
2022-Mar-24 Thu 2.57 ### 2.41 2.44 635,359 ### 6.9 6.9 0.2
2022-Mar-23 Wed ### ### ### ### 669,340 0 96.7 96.7 0.0
2022-Mar-22 Tue 2.25 ### 2.25 ### 435,855 ### ### ### 0.0
2022-Mar-21 Mon 2.23 2.25 ### 2.22 693,341 ### 42.8 42.8 0.2
2022-Mar-18 Fri 2.2 2.25 ### 2.22 ### ### 0.2
2022-Mar-17 Thu ### 2.25 ### 2.2 458,777 516,124 72.1 72.1 0.2
2022-Mar-16 Wed ### 2.25 ### ### 30.0 30.0 0.0
2022-Mar-15 Tue 2.23 2.24 ### 2.21 41.1 41.1 0.2
2022-Mar-14 Mon ### 2.21 ### 2.21 124,422 137,486 ### ### 0.2
2022-Mar-11 Fri 2.2 2.22 ### ### 14.8 14.8 0.0
2022-Mar-10 Thu 2.2 2.2 ### ### 351,921 ### 25.3 25.3 0.0
2022-Mar-09 Wed 2.2 2.24 ### ### 25.0 25.0 0.0
2022-Mar-08 Tue 2.29 ### ### ### 12.5 12.5 0.0
2022-Mar-07 Mon 2.28 2.4 2.27 ### 520,040 ### ### ### 0.0
2022-Mar-04 Fri ### ### ### 2.28 893,476 0 26.1 26.1 0.2
2022-Mar-03 Thu ### ### 2.29 ### 269,373 ### 69.1 69.1 0.0
2022-Mar-02 Wed ### 2.26 ### 2.21 72.5 72.5 0.2
2022-Mar-01 Tue ### 2.22 ### ### ### ### 0.0
2022-Feb-28 Mon ### ### ### ### ### ### 0.0
2022-Feb-25 Fri ### 2.22 ### ### 320,255 355,483 ### ### 0.0
2022-Feb-24 Thu ### ### ### ### ### ### 0.0
2022-Feb-23 Wed ### ### ### ### ### ### 0.0
2022-Feb-22 Tue ### 2.24 ### ### 1,013,842 ### ### ### 0.0
2022-Feb-21 Mon 2.23 2.27 ### ### 530,349 601,946 ### ### 0.0
2022-Feb-18 Fri ### ### 2.24 2.27 23.7 23.7 0.2
2022-Feb-17 Thu ### ### ### ### 479,154 0 42.8 42.8 0.0
2022-Feb-16 Wed 2.29 ### 2.23 ### 502,154 ### 75.8 75.8 0.0
2022-Feb-15 Tue ### ### 2.23 2.28 627,785 699,980 ### ### 0.2
2022-Feb-14 Mon ### ### ### ### 81.1 81.1 0.0
2022-Feb-11 Fri ### ### 2.29 ### 569,083 ### ### ### 0.0
2022-Feb-10 Thu ### 2.4 ### ### 81.4 81.4 0.0
2022-Feb-09 Wed ### ### 2.28 ### ### ### 0.0
2022-Feb-08 Tue ### ### 2.26 2.27 ### ### 0.2
2022-Feb-07 Mon ### ### 2.23 2.26 25.4 25.4 ###
2022-Feb-04 Fri 2.28 ### 2.28 ### 1,175,485 1,340,052 65.3 65.3 0.0
2022-Feb-03 Thu 2.42 2.44 2.27 2.27 550,441 1,296,288 ### ### 0.2
2022-Feb-02 Wed 2.46 2.46 ### 2.43 699,340 860,188 28.1 28.1 ###
2022-Feb-01 Tue 2.47 2.49 2.44 2.46 318,041 783,971 ### ### 0.2
2022-Jan-31 Mon 2.48 2.52 2.43 2.52 164,780 ### 73.3 73.3 ###
2022-Jan-28 Fri 2.46 2.48 ### 2.46 545,072 675,889 53.9 53.9 0.2
2022-Jan-27 Thu 2.53 2.55 ### 2.42 26.3 26.3 0.2
2022-Jan-25 Tue 2.54 2.57 2.4 2.44 36.4 36.4 0.2
2022-Jan-24 Mon ### ### 2.5 2.58 ### ### 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 2025-06-08 17:45:46 thru 2025-06-08 17:45:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000