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 Tue 25-May-06 10:52:03 AM 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 .. Friday 2nd May 2025
Latest price with VOLUME for ADT .. Friday 2nd 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 Next >>


End of day Prices (full format),

225 Days for (ADT) ADRIATIC METALS PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Oct-06 Wed ### ### ### ### 75.1 75.1 0.0
2021-Oct-05 Tue ### ### ### ### 21.1 21.1 0.0
2021-Oct-04 Mon ### ### ### ### 256,327 0 81.8 81.8 0.0
2021-Oct-01 Fri ### ### ### ### 84.7 84.7 0.0
2021-Sep-30 Thu ### ### ### ### 586,428 0 ### ### 0.0
2021-Sep-29 Wed 2.82 3.27 2.82 ### 2,665,642 8,116,879 ### ### 0.0
2021-Sep-28 Tue ### ### ### 2.83 274,988 0 16.7 16.7 0.2
2021-Sep-27 Mon ### ### 2.85 ### 29.6 29.6 0.0
2021-Sep-24 Fri ### ### ### ### ### ### 0.0
2021-Sep-23 Thu 2.88 ### 2.88 ### 229,079 329,873 ### ### 0.0
2021-Sep-22 Wed 2.88 ### 2.85 2.89 235,172 335,120 ### ### ###
2021-Sep-21 Tue ### ### 2.8 2.85 330,679 462,950 ### ### ###
2021-Sep-20 Mon 3 ### ### ### 614,550 0 63.4 63.4 0.0
2021-Sep-17 Fri 3 ### ### ### 487,272 0 83.2 83.2 0.0
2021-Sep-16 Thu ### ### ### ### 79.7 79.7 0.0
2021-Sep-15 Wed ### ### ### ### ### ### 0.0
2021-Sep-14 Tue ### ### ### ### 27.2 27.2 0.0
2021-Sep-13 Mon ### ### 2.89 ### ### ### 0.0
2021-Sep-10 Fri ### ### ### ### 157,043 0 ### ### 0.0
2021-Sep-09 Thu ### ### 2.79 2.87 336,085 ### ### ### ###
2021-Sep-08 Wed 2.88 3 2.88 ### 82.8 82.8 0.0
2021-Sep-07 Tue ### 3 2.88 3 239,387 ### ### ### 0.2
2021-Sep-06 Mon ### ### ### ### 192,788 0 ### ### 0.0
2021-Sep-03 Fri ### ### ### ### 274,128 0 62.5 62.5 0.0
2021-Sep-02 Thu 2.82 ### 2.82 2.89 304,555 429,422 83.1 83.1 ###
2021-Sep-01 Wed 2.8 2.88 2.8 2.81 277,946 ### 65.8 65.8 ###
2021-Aug-31 Tue 2.86 ### 2.78 2.78 ### ### 0.2
2021-Aug-30 Mon 2.77 ### 2.76 ### 92.1 92.1 0.0
2021-Aug-27 Fri 2.71 2.79 2.7 2.79 193,250 530,471 ### ### ###
2021-Aug-26 Thu 2.71 2.87 2.7 2.7 556,843 ### 42.0 42.0 0.2
2021-Aug-25 Wed 2.7 2.79 ### ### 534,628 ### ### ### 0.0
2021-Aug-24 Tue 2.8 2.82 ### ### ### ### 0.0
2021-Aug-23 Mon ### 2.76 ### 2.7 434,952 ### 75.8 75.8 0.2
2021-Aug-20 Fri 2.81 2.81 ### ### ### ### 0.0
2021-Aug-19 Thu ### 2.84 ### 2.76 90.8 90.8 0.2
2021-Aug-18 Wed 2.79 2.79 ### ### 501,682 699,846 ### ### 0.0
2021-Aug-17 Tue 2.85 ### 2.77 2.8 263,946 ### 38.4 38.4 0.2
2021-Aug-16 Mon ### ### 2.82 2.85 1,071,685 1,511,075 21.9 21.9 ###
2021-Aug-13 Fri 3 ### ### ### 228,480 0 21.9 21.9 0.0
2021-Aug-12 Thu ### ### 2.86 ### 365,941 ### 75.8 75.8 0.0
2021-Aug-11 Wed ### ### 2.89 ### ### ### 0.0
2021-Aug-10 Tue 2.82 ### 2.8 ### 568,683 796,156 90.9 90.9 0.0
2021-Aug-09 Mon 2.89 2.89 2.8 2.85 388,671 ### 28.8 28.8 ###
2021-Aug-06 Fri ### ### ### ### 251,779 0 76.9 76.9 0.0
2021-Aug-05 Thu ### ### ### 3 82.1 82.1 0.2
2021-Aug-04 Wed ### ### 2.85 ### 88.4 88.4 0.0
2021-Aug-03 Tue ### ### 2.89 ### 229,341 ### ### ### 0.0
2021-Aug-02 Mon ### ### ### ### 18.8 18.8 0.0
2021-Jul-30 Fri ### ### ### ### 956,043 0 93.7 93.7 0.0
2021-Jul-29 Thu 2.82 ### 2.76 2.86 ### ### 0.2
2021-Jul-28 Wed 2.75 2.81 2.73 2.8 ### ### 0.2
2021-Jul-27 Tue 2.89 ### 2.74 2.77 775,359 1,062,241 11.1 11.1 0.2
2021-Jul-26 Mon 2.81 ### 2.8 ### 779,788 ### ### ### 0.0
2021-Jul-23 Fri ### 2.88 ### 2.88 97.5 97.5 0.2
2021-Jul-22 Thu 2.52 2.7 2.48 ### ### ### 0.0
2021-Jul-21 Wed 2.48 2.52 ### 2.45 1,272,777 ### 28.2 28.2 0.2
2021-Jul-20 Tue 2.45 2.56 ### 2.45 918,550 1,175,744 ### ### 0.2
2021-Jul-19 Mon 2.47 2.49 2.42 2.48 ### ### 0.2
2021-Jul-16 Fri 2.54 2.56 2.45 2.49 18.5 18.5 0.2
2021-Jul-15 Thu 2.49 2.55 2.49 2.52 485,989 ### ### ### ###
2021-Jul-14 Wed ### ### 2.51 2.53 16.7 16.7 ###
2021-Jul-13 Tue 2.5 ### 2.5 ### 161,649 ### 92.2 92.2 0.0
2021-Jul-12 Mon 2.57 ### 2.45 2.5 237,279 ### 17.1 17.1 0.2
2021-Jul-09 Fri 2.53 2.59 2.51 2.55 254,028 647,771 ### ### 0.2
2021-Jul-08 Thu 2.51 2.53 2.5 2.53 170,923 429,871 ### ### ###
2021-Jul-07 Wed 2.44 2.53 2.44 2.51 ### ### ###
2021-Jul-06 Tue 2.45 2.47 2.44 2.46 123,246 ### 78.6 78.6 0.2
2021-Jul-05 Mon 2.43 2.48 2.42 2.46 80.4 80.4 0.2
2021-Jul-02 Fri 2.45 2.45 ### 2.42 ### ### 0.2
2021-Jul-01 Thu 2.4 2.51 ### 2.5 277,320 ### 84.1 84.1 0.2
2021-Jun-30 Wed 2.4 2.45 ### ### 407,257 498,889 29.3 29.3 0.0
2021-Jun-29 Tue ### ### ### 2.46 545,257 0 ### ### 0.2
2021-Jun-28 Mon ### 2.7 2.57 ### 31.7 31.7 0.0
2021-Jun-25 Fri ### ### 2.56 ### 78.5 78.5 0.0
2021-Jun-24 Thu ### ### 2.58 ### ### ### 0.0
2021-Jun-23 Wed ### 2.7 ### ### 254,476 343,542 70.0 70.0 0.0
2021-Jun-22 Tue ### 2.76 ### 2.74 ### ### 0.2
2021-Jun-21 Mon 2.59 ### 2.585 ### 492,540 ### 92.8 92.8 0.0
2021-Jun-18 Fri 2.51 2.59 2.46 2.58 566,452 ### 82.5 82.5 0.2
2021-Jun-17 Thu ### ### 2.49 2.59 ### ### 0.2
2021-Jun-16 Wed 2.84 2.84 ### 2.73 ### ### ###
2021-Jun-15 Tue 2.87 ### 2.75 2.89 507,524 697,845 ### ### ###
2021-Jun-11 Fri 2.8 ### 2.78 2.85 ### ### ###
2021-Jun-10 Thu 2.72 2.79 ### 2.77 ### ### 0.2
2021-Jun-09 Wed 2.74 2.81 ### 2.74 71.6 71.6 0.2
2021-Jun-08 Tue ### 2.85 ### 2.75 ### ### ###
2021-Jun-07 Mon 2.59 ### 2.59 2.7 93.8 93.8 0.2
2021-Jun-04 Fri 2.45 2.56 ### 2.45 67.7 67.7 0.2
2021-Jun-03 Thu 2.49 2.585 2.47 2.5 462,641 1,169,325 69.2 69.2 0.2
2021-Jun-02 Wed 2.53 2.54 2.425 2.48 ### ### 0.2
2021-Jun-01 Tue ### ### 2.52 2.52 402,284 506,877 ### ### ###
2021-May-31 Mon 2.55 ### 2.52 2.59 ### ### 0.2
2021-May-28 Fri 2.53 2.57 2.49 2.56 440,385 1,114,174 72.2 72.2 0.2
2021-May-27 Thu 2.52 2.52 2.42 2.46 ### ### 0.2
2021-May-26 Wed 2.52 2.56 2.485 2.53 305,579 770,823 68.5 68.5 ###
2021-May-25 Tue 2.49 2.58 2.47 2.54 ### ### ###
2021-May-24 Mon 2.5 2.5 2.45 2.49 ### ### 0.2
2021-May-21 Fri 2.52 2.53 2.46 2.48 ### ### 0.2
2021-May-20 Thu 2.52 2.55 2.46 2.55 69.9 69.9 0.2
2021-May-19 Wed ### ### 2.56 2.57 23.1 23.1 ###
2021-May-18 Tue 2.56 ### 2.51 2.58 1,054,724 1,323,678 70.6 70.6 0.2
2021-May-17 Mon ### 2.55 ### 2.49 93.6 93.6 0.2
2021-May-14 Fri ### ### ### ### 84,470 0 ### ### 0.0
2021-May-13 Thu ### ### 2.28 ### 73.5 73.5 0.0
2021-May-12 Wed 2.41 2.5 ### ### 270,580 338,225 ### ### 0.0
2021-May-11 Tue 2.52 2.52 2.42 2.45 152,576 ### 29.5 29.5 0.2
2021-May-10 Mon 2.28 2.57 2.27 2.57 98.3 98.3 ###
2021-May-07 Fri 2.27 ### 2.26 2.27 65.6 65.6 0.2
2021-May-06 Thu 2.28 2.28 2.21 2.27 ### ### 0.2
2021-May-05 Wed ### ### 2.24 2.24 ### ### ###
2021-May-04 Tue ### ### 2.28 ### ### ### 0.0
2021-May-03 Mon ### ### 2.22 2.24 190,241 ### 20.1 20.1 ###
2021-Apr-30 Fri 2.24 ### 2.21 ### ### ### 0.0
2021-Apr-29 Thu ### 2.28 ### 2.22 162,149 184,849 ### ### 0.2
2021-Apr-28 Wed 2.24 2.24 ### ### 125,283 ### 18.0 18.0 0.0
2021-Apr-27 Tue ### 2.24 ### 2.24 90.4 90.4 ###
2021-Apr-26 Mon ### 2.2 ### ### 28.8 28.8 0.0
2021-Apr-23 Fri 2.26 2.26 2.2 2.22 262,481 ### 23.5 23.5 0.2
2021-Apr-22 Thu 2.27 ### 2.21 2.25 30.5 30.5 ###
2021-Apr-21 Wed ### ### ### 2.23 183,359 0 17.9 17.9 ###
2021-Apr-20 Tue ### ### ### ### 240,880 0 75.1 75.1 0.0
2021-Apr-19 Mon ### ### 2.29 ### ### ### 0.0
2021-Apr-16 Fri 2.21 ### ### ### 92.0 92.0 0.0
2021-Apr-15 Thu 2.25 2.25 2.2 2.22 59,124 131,550 25.3 25.3 0.2
2021-Apr-14 Wed 2.25 2.25 2.2 2.23 122,525 ### 29.6 29.6 ###
2021-Apr-13 Tue 2.25 2.25 2.2 2.22 176,949 ### ### ### 0.2
2021-Apr-12 Mon 2.25 2.28 ### 2.28 241,125 274,882 86.7 86.7 0.2
2021-Apr-09 Fri 2.25 2.26 ### 2.23 25.0 25.0 ###
2021-Apr-08 Thu 2.21 2.23 ### 2.22 66.6 66.6 0.2
2021-Apr-07 Wed 2.22 2.22 ### 2.2 30.3 30.3 0.2
2021-Apr-06 Tue ### 2.23 ### ### 218,188 243,279 83.3 83.3 0.0
2021-Apr-01 Thu ### ### ### ### 139,850 0 ### ### 0.0
2021-Mar-31 Wed ### ### ### ### 221,151 0 ### ### 0.0
2021-Mar-30 Tue ### ### ### ### 90,489 0 ### ### 0.0
2021-Mar-29 Mon ### ### ### ### 77.6 77.6 0.0
2021-Mar-26 Fri ### ### ### ### 29.2 29.2 0.0
2021-Mar-25 Thu ### ### ### ### ### ### 0.0
2021-Mar-24 Wed ### ### ### ### 69.0 69.0 0.0
2021-Mar-23 Tue ### ### ### ### 345,252 0 41.5 41.5 0.0
2021-Mar-22 Mon 2.2 2.2 ### ### 422,027 464,229 ### ### 0.0
2021-Mar-19 Fri 2.2 2.24 2.2 2.2 ### ### 0.2
2021-Mar-18 Thu ### 2.24 2.155 2.2 80.7 80.7 0.2
2021-Mar-17 Wed 2.2 2.2 ### ### 21.6 21.6 0.0
2021-Mar-16 Tue ### 2.24 ### 2.2 ### ### 0.2
2021-Mar-15 Mon ### 2.24 ### 2.21 78.1 78.1 0.2
2021-Mar-12 Fri ### ### ### ### ### ### 0.0
2021-Mar-11 Thu ### ### ### ### 72,887 0 84.0 84.0 0.0
2021-Mar-10 Wed ### ### ### ### 188,722 0 ### ### 0.0
2021-Mar-09 Tue ### ### ### ### 98,623 0 ### ### 0.0
2021-Mar-08 Mon ### ### ### ### 100,145 0 ### ### 0.0
2021-Mar-05 Fri ### ### ### ### 292,271 0 83.3 83.3 0.0
2021-Mar-04 Thu ### ### ### ### ### ### 0.0
2021-Mar-03 Wed ### ### ### ### 191,283 0 38.0 38.0 0.0
2021-Mar-02 Tue ### 2.2 ### ### 39.5 39.5 0.0
2021-Mar-01 Mon 2.2 2.23 ### ### ### ### 0.0
2021-Feb-26 Fri 2.24 2.24 ### ### 14.3 14.3 0.0
2021-Feb-25 Thu ### ### 2.25 2.25 25.6 25.6 ###
2021-Feb-24 Wed ### ### 2.22 2.25 ### ### ###
2021-Feb-23 Tue ### ### 2.22 ### 226,886 251,843 ### ### 0.0
2021-Feb-22 Mon 2.25 2.26 ### ### 159,125 ### 16.5 16.5 0.0
2021-Feb-19 Fri 2.27 2.27 ### 2.2 171,779 ### 23.3 23.3 0.2
2021-Feb-18 Thu 2.26 2.29 2.23 2.26 72.2 72.2 ###
2021-Feb-17 Wed ### 2.4 2.24 ### 35.5 35.5 0.0
2021-Feb-16 Tue 2.4 2.4 ### ### ### ### 0.0
2021-Feb-15 Mon ### 2.44 ### 2.4 ### ### ###
2021-Feb-12 Fri 2.4 2.4 ### ### 22.6 22.6 0.0
2021-Feb-11 Thu 2.45 2.48 ### 2.41 33.3 33.3 0.2
2021-Feb-10 Wed 2.5 2.5 2.41 2.41 15.0 15.0 0.2
2021-Feb-09 Tue ### 2.49 ### 2.48 213,481 265,783 95.7 95.7 0.2
2021-Feb-08 Mon 2.28 ### 2.2 2.26 34.7 34.7 ###
2021-Feb-05 Fri 2.2 ### ### 2.26 138,685 0 ### ### ###
2021-Feb-04 Thu ### ### ### 2.21 12.3 12.3 0.2
2021-Feb-03 Wed ### ### 2.25 ### 242,682 ### 65.9 65.9 0.0
2021-Feb-02 Tue 2.52 2.52 ### ### 575,554 ### 8.3 8.3 0.0
2021-Feb-01 Mon ### ### ### ### ### ### 0.0
2021-Jan-29 Fri 2.2 ### ### ### ### ### 0.0
2021-Jan-28 Thu ### ### ### ### 630,940 0 ### ### 0.0
2021-Jan-27 Wed ### ### ### ### 24.4 24.4 0.0
2021-Jan-25 Mon ### ### ### ### 195,123 0 ### ### 0.0
2021-Jan-22 Fri ### 2.2 ### ### 27.0 27.0 0.0
2021-Jan-21 Thu ### ### ### ### ### ### 0.0
2021-Jan-20 Wed ### ### ### ### 211,828 0 ### ### 0.0
2021-Jan-19 Tue ### ### ### ### ### ### 0.0
2021-Jan-18 Mon ### ### ### ### 268,628 0 ### ### 0.0
2021-Jan-15 Fri ### ### ### ### 92,876 0 72.7 72.7 0.0
2021-Jan-14 Thu ### ### ### ### ### ### 0.0
2021-Jan-13 Wed ### 2.22 ### ### ### ### 0.0
2021-Jan-12 Tue ### 2.21 ### ### 23.1 23.1 0.0
2021-Jan-11 Mon ### ### ### ### 22.4 22.4 0.0
2021-Jan-08 Fri ### ### 2.21 2.21 11.0 11.0 0.2
2021-Jan-07 Thu ### 2.4 ### ### 19.7 19.7 0.0
2021-Jan-06 Wed 2.4 2.4 ### ### 200,843 ### ### ### 0.0
2021-Jan-05 Tue 2.45 2.45 ### 2.41 21.3 21.3 0.2
2021-Jan-04 Mon ### 2.4 2.27 ### 271,855 634,781 59.6 59.6 0.0
2020-Dec-31 Thu 2.29 ### 2.29 ### 139,326 159,528 ### ### 0.0
2020-Dec-30 Wed ### ### 2.25 2.26 15.8 15.8 ###
2020-Dec-29 Tue ### ### ### ### 215,221 0 ### ### 0.0
2020-Dec-24 Thu ### 2.41 ### ### 107,359 ### 77.1 77.1 0.0
2020-Dec-23 Wed ### 2.44 2.29 2.44 219,242 ### 80.1 80.1 0.2
2020-Dec-22 Tue 2.46 2.47 ### 2.45 ### ### 0.2
2020-Dec-21 Mon ### 2.48 2.29 2.48 512,970 ### 95.6 95.6 0.2
2020-Dec-18 Fri 2.2 ### ### ### ### ### 0.0
2020-Dec-17 Thu ### ### ### ### 146,358 0 82.4 82.4 0.0
2020-Dec-16 Wed ### ### ### ### 117,555 0 77.6 77.6 0.0
2020-Dec-15 Tue ### ### ### ### ### ### 0.0
2020-Dec-14 Mon ### ### ### ### 99,623 0 75.2 75.2 0.0
2020-Dec-11 Fri ### ### ### ### 74,226 0 73.6 73.6 0.0
2020-Dec-10 Thu ### ### ### ### 78,171 0 24.9 24.9 0.0
2020-Dec-09 Wed ### ### ### ### 101,223 0 ### ### 0.0
2020-Dec-08 Tue ### ### ### ### 142,558 0 29.1 29.1 0.0
2020-Dec-07 Mon 2.2 2.2 ### ### 24.5 24.5 0.0
2020-Dec-04 Fri 2.2 2.23 ### ### 167,444 ### ### ### 0.0
2020-Dec-03 Thu 2.2 2.24 ### 2.2 152,423 ### ### ### 0.2
2020-Dec-02 Wed 2.24 2.25 ### ### ### ### 0.0
2020-Dec-01 Tue ### 2.22 ### ### 257,156 285,443 19.6 19.6 0.0
2020-Nov-30 Mon 2.22 2.23 ### ### 136,227 ### ### ### 0.0
2020-Nov-27 Fri 2.26 2.26 2.2 2.22 ### ### 0.2
2020-Nov-26 Thu 2.22 2.27 ### 2.26 134,570 ### ### ### ###
2020-Nov-25 Wed 2.27 2.27 ### ### ### ### 0.0
2020-Nov-24 Tue 2.29 ### ### ### 69.3 69.3 0.0
2020-Nov-23 Mon 2.24 ### 2.21 ### 270,150 ### 93.9 93.9 0.0
2020-Nov-20 Fri ### 2.24 ### 2.23 ### ### ###
2020-Nov-19 Thu 2.24 2.29 ### ### 352,371 ### ### ### 0.0
2020-Nov-18 Wed ### ### 2.21 2.22 232,420 256,824 12.5 12.5 0.2
2020-Nov-17 Tue ### 2.43 ### ### 29.5 29.5 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 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 2025-05-06 10:52:03 thru 2025-05-06 10:52:04 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000