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

Currently Sun 25-Jun-22 04:40:45 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 7...

     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 19th June 2025
Latest price with VOLUME for ADT .. Thursday 19th 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
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
2020-Nov-16 Mon 2.43 2.45 2.4 2.44 74.7 74.7 0.2
2020-Nov-13 Fri 2.4 2.46 ### ### ### ### 0.0
2020-Nov-12 Thu 2.4 2.45 ### 2.45 468,249 ### ### ### 0.2
2020-Nov-11 Wed 2.4 2.44 ### 2.42 436,353 532,350 ### ### 0.2
2020-Nov-10 Tue 2.4 2.47 2.28 2.41 982,687 2,333,881 ### ### 0.2
2020-Nov-09 Mon 2.45 ### 2.43 2.44 718,575 ### ### ### 0.2
2020-Nov-06 Fri ### 2.44 2.29 ### 475,874 1,125,442 ### ### 0.0
2020-Nov-05 Thu 2.29 ### 2.25 2.29 62.3 62.3 ###
2020-Nov-04 Wed 2.27 ### 2.27 2.29 605,653 ### 69.9 69.9 ###
2020-Nov-03 Tue ### ### 2.26 ### 301,078 ### ### ### 0.0
2020-Nov-02 Mon ### ### 2.23 ### ### ### 0.0
2020-Oct-30 Fri 2.25 2.28 ### 2.28 83.7 83.7 0.2
2020-Oct-29 Thu ### 2.22 ### 2.22 97.2 97.2 0.2
2020-Oct-28 Wed ### 2.2 ### ### ### ### 0.0
2020-Oct-27 Tue ### ### ### ### 0 0.0
2020-Oct-26 Mon ### ### ### ### 33.7 33.7 0.0
2020-Oct-23 Fri ### ### ### ### 280,382 0 84.9 84.9 0.0
2020-Oct-22 Thu ### ### ### ### 308,087 0 77.0 77.0 0.0
2020-Oct-21 Wed 1.87 ### 1.87 ### ### ### 0.0
2020-Oct-20 Tue ### ### 1.83 1.87 692,349 ### ### ### ###
2020-Oct-19 Mon ### ### ### ### ### ### 0.0
2020-Oct-16 Fri ### ### ### ### 11.9 11.9 0.0
2020-Oct-15 Thu ### ### ### 2.21 962,574 0 6.1 6.1 0.2
2020-Oct-14 Wed 2.23 2.44 2.21 ### ### ### 0.0
2020-Oct-13 Tue 2.25 ### 2.22 2.25 153,524 ### 69.1 69.1 ###
2020-Oct-12 Mon 2.27 ### 2.22 2.25 161,576 179,349 28.1 28.1 ###
2020-Oct-09 Fri ### 2.26 ### 2.23 82.1 82.1 ###
2020-Oct-08 Thu 2.23 2.24 ### ### 10.9 10.9 0.0
2020-Oct-07 Wed 2.28 2.28 2.23 2.23 159,980 360,754 ### ### ###
2020-Oct-06 Tue 2.27 ### 2.27 ### 158,626 180,040 ### ### 0.0
2020-Oct-05 Mon ### ### 2.21 2.25 254,827 281,583 14.2 14.2 ###
2020-Oct-02 Fri ### ### ### 2.2 ### ### 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 2025-06-22 16:40:45 thru 2025-06-22 16:40:46 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000