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

Currently Thu 25-Jun-05 07:54:19 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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 .. Wednesday 4th June 2025
Latest price with VOLUME for ADT .. Wednesday 4th 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



End of day Prices (full format),

85 Days for (ADT) ADRIATIC METALS PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2024-Jan-30 Tue 3.54 3.56 3.4 3.48 ### ### 0.2
2024-Jan-29 Mon 3.22 ### ### ### 2,808,526 0 98.4 98.4 0.0
2024-Jan-25 Thu ### 3.24 ### 3.21 866,247 1,403,320 ### ### ###
2024-Jan-24 Wed ### 3.44 ### 3.21 1,724,848 ### ### ### ###
2024-Jan-23 Tue 3.41 3.52 3.4 3.52 292,227 ### 90.4 90.4 ###
2024-Jan-22 Mon ### 3.45 ### 3.44 247,874 427,582 ### ### 0.2
2024-Jan-19 Fri 3.41 3.44 ### ### 514,528 884,988 27.0 27.0 0.0
2024-Jan-18 Thu ### 3.45 ### 3.41 535,925 924,470 ### ### ###
2024-Jan-17 Wed 3.42 3.46 ### 3.42 332,554 ### ### ### 0.2
2024-Jan-16 Tue 3.55 3.57 ### 3.5 619,455 1,105,727 ### ### 0.3
2024-Jan-15 Mon ### ### 3.52 3.57 24.4 24.4 0.3
2024-Jan-12 Fri 3.58 ### 3.54 3.58 ### ### 0.3
2024-Jan-11 Thu 3.52 3.55 3.51 3.53 182,446 ### ### ### 0.3
2024-Jan-10 Wed 3.55 ### 3.54 3.54 35.9 35.9 0.3
2024-Jan-09 Tue 3.55 ### 3.51 3.55 68.9 68.9 ###
2024-Jan-08 Mon ### ### 3.55 ### 315,550 ### 37.9 37.9 0.0
2024-Jan-05 Fri ### ### ### ### 359,574 0 ### ### 0.0
2024-Jan-04 Thu 3.75 3.75 ### ### 166,472 ### ### ### 0.0
2024-Jan-03 Wed 3.86 3.87 3.79 3.81 280,480 ### 29.3 29.3 0.3
2024-Jan-02 Tue ### 4 3.75 ### 673,128 2,608,371 78.1 78.1 0.0
2023-Dec-29 Fri ### ### ### ### 77.2 77.2 0.0
2023-Dec-28 Thu 3.82 ### 3.8 ### 1,045,788 ### ### ### 0.0
2023-Dec-27 Wed ### 3.86 ### 3.82 504,871 ### ### ### 0.3
2023-Dec-22 Fri 3.4 3.55 3.4 3.5 1,029,448 ### 88.1 88.1 0.3
2023-Dec-21 Thu ### 3.42 ### 3.4 ### ### 0.2
2023-Dec-20 Wed ### 3.45 3.26 3.4 ### ### 0.2
2023-Dec-19 Tue 3.23 ### ### ### 80.8 80.8 0.0
2023-Dec-18 Mon ### ### 3.21 3.21 436,557 700,673 16.7 16.7 ###
2023-Dec-15 Fri 3.23 ### ### ### 769,021 0 86.4 86.4 0.0
2023-Dec-14 Thu ### 3.29 ### 3.25 949,955 1,562,675 95.8 95.8 0.2
2023-Dec-13 Wed ### ### 2.8 2.8 4.9 4.9 0.2
2023-Dec-12 Tue ### ### ### ### 25.6 25.6 0.0
2023-Dec-11 Mon 3.22 3.24 ### ### 18.9 18.9 0.0
2023-Dec-08 Fri 3.27 ### 3.22 3.24 23.5 23.5 ###
2023-Dec-07 Thu 3.26 ### 3.24 3.25 166,245 ### 35.2 35.2 0.2
2023-Dec-06 Wed ### ### ### ### 273,271 0 ### ### 0.0
2023-Dec-05 Tue 3.2 3.22 ### 3.22 590,175 950,181 82.5 82.5 0.2
2023-Dec-04 Mon 3.22 3.26 ### 3.26 78.4 78.4 0.2
2023-Dec-01 Fri 3.25 ### ### ### 696,486 0 12.5 12.5 0.0
2023-Nov-30 Thu ### ### 3.23 3.25 20.6 20.6 0.2
2023-Nov-29 Wed ### 3.4 3.23 ### 31.6 31.6 0.0
2023-Nov-28 Tue ### 3.26 ### 3.26 120,245 ### ### ### 0.2
2023-Nov-27 Mon 3.25 3.26 ### ### 18.9 18.9 0.0
2023-Nov-24 Fri 3.21 3.24 ### ### 246,174 ### 24.6 24.6 0.0
2023-Nov-23 Thu ### ### ### 3.2 552,553 0 11.4 11.4 0.2
2023-Nov-22 Wed 3.28 ### 3.28 ### ### ### 0.0
2023-Nov-21 Tue 3.25 ### 3.24 3.26 ### ### 0.2
2023-Nov-20 Mon ### ### ### 3.26 ### ### 0.2
2023-Nov-17 Fri ### 3.26 ### ### 104,445 170,245 84.1 84.1 0.0
2023-Nov-16 Thu 3.2 3.22 ### ### 28.9 28.9 0.0
2023-Nov-15 Wed 3.22 ### ### ### 208,249 0 ### ### 0.0
2023-Nov-14 Tue 3.2 3.25 ### ### 389,286 632,589 ### ### 0.0
2023-Nov-13 Mon ### 3.26 ### 3.2 509,326 ### ### ### 0.2
2023-Nov-10 Fri 3.2 3.25 3.155 ### 34.0 34.0 0.0
2023-Nov-09 Thu ### ### 3.21 3.21 ### ### ###
2023-Nov-08 Wed 3.46 3.46 ### ### ### ### 0.0
2023-Nov-07 Tue 3.5 3.52 3.45 3.49 338,487 1,179,627 ### ### ###
2023-Nov-06 Mon 3.45 ### 3.45 3.52 368,040 ### ### ### ###
2023-Nov-03 Fri ### 3.48 ### 3.45 ### ### ###
2023-Nov-02 Thu 3.45 3.48 3.41 3.47 67.5 67.5 0.2
2023-Nov-01 Wed ### 3.45 ### 3.44 360,926 ### ### ### 0.2
2023-Oct-31 Tue 3.41 3.43 ### 3.4 1,044,589 1,791,470 ### ### 0.2
2023-Oct-30 Mon ### 3.47 ### 3.4 231,770 402,120 79.7 79.7 0.2
2023-Oct-27 Fri ### 3.49 3.29 3.44 558,870 ### 82.9 82.9 0.2
2023-Oct-26 Thu 3.4 3.44 ### 3.4 72.2 72.2 0.2
2023-Oct-25 Wed ### 3.47 3.29 3.41 399,847 1,351,482 ### ### ###
2023-Oct-24 Tue ### 3.41 ### 3.41 74.8 74.8 ###
2023-Oct-23 Mon 3.4 3.47 3.28 ### 461,449 ### ### ### 0.0
2023-Oct-20 Fri 3.5 3.51 3.42 3.42 17.8 17.8 0.2
2023-Oct-19 Thu 3.45 3.53 3.45 3.51 ### ### ###
2023-Oct-18 Wed 3.49 3.51 3.48 3.51 ### ### ###
2023-Oct-17 Tue 3.45 3.55 3.45 3.51 ### ### ###
2023-Oct-16 Mon 3.53 3.53 3.43 3.52 ### ### ###
2023-Oct-13 Fri ### ### 3.47 3.5 ### ### 0.3
2023-Oct-12 Thu 3.42 ### 3.4 ### 380,144 646,244 96.4 96.4 0.0
2023-Oct-11 Wed 3.44 3.47 3.4 3.44 62.7 62.7 0.2
2023-Oct-10 Tue 3.46 3.5 3.43 3.44 309,754 ### ### ### 0.2
2023-Oct-09 Mon 3.46 3.55 3.4 3.45 39.4 39.4 ###
2023-Oct-06 Fri 3.5 3.52 3.44 3.47 30.4 30.4 0.2
2023-Oct-05 Thu 3.54 3.55 3.45 3.52 ### ### ###
2023-Oct-04 Wed 3.55 3.55 3.45 3.49 336,722 1,178,527 29.4 29.4 ###
2023-Oct-03 Tue 3.58 ### 3.52 3.58 ### ### 0.3
2023-Oct-02 Mon ### ### 3.55 ### 81.0 81.0 0.0
2023-Sep-29 Fri 3.58 3.71 3.58 ### 135,540 494,043 77.0 77.0 0.0
2023-Sep-28 Thu 3.46 ### 3.45 3.59 171,058 295,075 90.3 90.3 ###


     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 2025-06-05 19:54:19 thru 2025-06-05 19:54:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000