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 Fri 26-Jan-30 08:04:20 AM AEDT

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 6...

     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 29th January 2026
Latest price with VOLUME for ADT .. Thursday 28th August 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 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 Next >>


End of day Prices (full format),

85 Days for (ADT) ADRIATIC METALS PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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 ###
2023-Sep-27 Wed 3.45 3.53 3.44 3.48 ### ### 0.2
2023-Sep-26 Tue ### 3.57 ### 3.53 486,647 ### 94.5 94.5 0.3
2023-Sep-25 Mon 3.43 3.46 3.25 ### 19.0 19.0 0.0
2023-Sep-22 Fri 3.56 3.56 3.44 3.54 294,271 1,029,948 26.1 26.1 0.3
2023-Sep-21 Thu 3.57 ### 3.5 3.56 139,241 243,671 42.0 42.0 0.3
2023-Sep-20 Wed 3.73 3.82 3.58 3.58 ### ### 0.3
2023-Sep-19 Tue 3.72 3.72 ### 3.71 270,557 ### 37.1 37.1 ###
2023-Sep-18 Mon 3.71 3.77 3.71 3.76 115,550 432,157 84.3 84.3 0.3
2023-Sep-15 Fri ### 3.8 ### 3.8 760,378 ### 91.5 91.5 ###
2023-Sep-14 Thu 3.59 ### 3.57 ### 93,871 167,559 ### ### 0.0
2023-Sep-13 Wed 3.54 ### 3.51 3.58 139,524 ### ### ### 0.3
2023-Sep-12 Tue ### ### 3.57 ### 121,275 216,475 ### ### 0.0
2023-Sep-11 Mon ### ### 3.59 ### 151,685 272,274 ### ### 0.0
2023-Sep-08 Fri 3.72 3.74 ### ### 310,029 579,754 ### ### 0.0
2023-Sep-07 Thu 3.76 3.77 3.72 3.74 39.9 39.9 0.3
2023-Sep-06 Wed ### 3.82 ### 3.78 289,188 552,349 ### ### 0.3
2023-Sep-05 Tue 3.77 3.77 ### 3.74 262,043 493,951 30.1 30.1 0.3
2023-Sep-04 Mon 3.82 3.945 3.8 3.83 439,775 1,703,028 ### ### ###
2023-Sep-01 Fri 3.75 3.85 3.71 3.8 ### ### ###


<< 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 49 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 2026-01-30 08:04:20 thru 2026-01-30 08:04:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000