Currently Thu 25-Jun-19 05:24:49 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Bookmark this COOL OzSuper Page! (Ctrl+D) | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ADT) ADRIATIC METALS PLC Daily Prices Page 5...
TOC Company Info for ADT Limits 
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 18th June 2025
Latest price with VOLUME for ADT .. Wednesday 18th June 2025
ADT is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
Legend for Following Tables
|
| Type | Price | Volume | RANK |
|---|---|---|---|
| MIN | ### | 1 | 0.0 |
| MAX | 178 | ### | ### |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for ADT Bottom << 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 Next >>
End of day Prices (full format),
85 Days for (ADT) ADRIATIC METALS PLC| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Feb-12 Mon | ### | ### | ### | ### | 37.8 | 37.8 | 0.0 | ||
| 2024-Feb-09 Fri | 3.48 | 3.52 | ### | ### | 9.0 | 9.0 | 0.0 | ||
| 2024-Feb-08 Thu | 3.5 | 3.55 | 3.46 | 3.55 | ### | ### | ### | ||
| 2024-Feb-07 Wed | 3.52 | ### | 3.46 | 3.5 | 611,955 | 1,058,682 | 27.9 | 27.9 | 0.3 |
| 2024-Feb-06 Tue | 3.59 | 3.59 | 3.48 | 3.52 | 20.5 | 20.5 | ### | ||
| 2024-Feb-05 Mon | 3.73 | 3.78 | ### | ### | 19.8 | 19.8 | 0.0 | ||
| 2024-Feb-02 Fri | 3.58 | 3.81 | 3.54 | 3.81 | 830,979 | 3,053,847 | ### | ### | 0.3 |
| 2024-Feb-01 Thu | 3.5 | ### | 3.49 | 3.58 | ### | ### | 0.3 | ||
| 2024-Jan-31 Wed | 3.47 | ### | 3.45 | 3.55 | 422,444 | ### | 83.8 | 83.8 | ### |
| 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 |
Basic Bottom of Page