Currently Mon 25-May-12 07:33:10 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
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 8...
TOC Company Info for ADT Limits 
| 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 9th May 2025
Latest price with VOLUME for ADT .. Friday 9th May 2025
ADT is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
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 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 | ### | ### | ### | ||
| 2023-Aug-31 Thu | 3.7 | 3.77 | 3.7 | 3.77 | 80.2 | 80.2 | ### | ||
| 2023-Aug-30 Wed | 3.79 | 3.82 | ### | ### | 306,684 | ### | ### | ### | 0.0 |
| 2023-Aug-29 Tue | ### | 3.82 | ### | 3.79 | ### | ### | ### | ||
| 2023-Aug-28 Mon | ### | 3.72 | 3.55 | ### | 81.5 | 81.5 | 0.0 | ||
| 2023-Aug-25 Fri | 3.71 | 3.81 | ### | ### | 379,458 | ### | ### | ### | 0.0 |
| 2023-Aug-24 Thu | 3.83 | ### | 3.76 | 3.81 | ### | ### | 0.3 | ||
| 2023-Aug-23 Wed | 3.88 | ### | 3.77 | 3.78 | 408,143 | 769,349 | ### | ### | 0.3 |
| 2023-Aug-22 Tue | ### | ### | ### | ### | 31.6 | 31.6 | 0.0 | ||
| 2023-Aug-21 Mon | ### | ### | 3.87 | ### | 297,127 | 574,940 | 21.9 | 21.9 | 0.0 |
| 2023-Aug-18 Fri | 3.88 | ### | 3.86 | ### | 357,573 | ### | 87.2 | 87.2 | 0.0 |
| 2023-Aug-17 Thu | 3.85 | ### | 3.83 | ### | 339,976 | 651,054 | 81.1 | 81.1 | 0.0 |
| 2023-Aug-16 Wed | 3.74 | ### | 3.74 | 3.86 | 313,280 | ### | ### | ### | 0.3 |
| 2023-Aug-15 Tue | 3.73 | 3.83 | 3.73 | 3.81 | 84.7 | 84.7 | 0.3 | ||
| 2023-Aug-14 Mon | 3.75 | 3.85 | 3.75 | 3.78 | ### | ### | 0.3 | ||
| 2023-Aug-11 Fri | 3.8 | 3.84 | 3.77 | 3.81 | ### | ### | 0.3 | ||
| 2023-Aug-10 Thu | ### | ### | ### | 3.78 | 86.9 | 86.9 | 0.3 | ||
| 2023-Aug-09 Wed | 3.43 | 3.725 | 3.43 | ### | 806,589 | 2,885,572 | 95.9 | 95.9 | 0.0 |
| 2023-Aug-08 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Aug-07 Mon | 3.41 | 3.43 | ### | ### | 276,187 | ### | ### | ### | 0.0 |
| 2023-Aug-04 Fri | ### | 3.41 | ### | ### | 60,179 | ### | ### | ### | 0.0 |
| 2023-Aug-03 Thu | 3.45 | 3.48 | ### | ### | 57,648 | ### | 12.1 | 12.1 | 0.0 |
| 2023-Aug-02 Wed | 3.43 | 3.47 | ### | 3.46 | 201,926 | 350,341 | 80.4 | 80.4 | 0.2 |
| 2023-Aug-01 Tue | 3.54 | 3.54 | 3.46 | 3.46 | 92,256 | ### | ### | ### | 0.2 |
| 2023-Jul-31 Mon | 3.55 | 3.57 | 3.47 | 3.5 | 84,726 | ### | 27.1 | 27.1 | 0.3 |
| 2023-Jul-28 Fri | 3.48 | 3.59 | 3.44 | 3.59 | 194,978 | 685,347 | ### | ### | ### |
| 2023-Jul-27 Thu | 3.57 | ### | 3.51 | 3.56 | 192,349 | 337,572 | ### | ### | 0.3 |
| 2023-Jul-26 Wed | 3.48 | ### | 3.43 | 3.57 | 86.4 | 86.4 | 0.3 | ||
| 2023-Jul-25 Tue | 3.41 | 3.52 | ### | 3.52 | 82,826 | 145,773 | 90.3 | 90.3 | ### |
| 2023-Jul-24 Mon | 3.55 | 3.58 | 3.43 | 3.48 | 355,546 | 1,246,188 | ### | ### | 0.2 |
| 2023-Jul-21 Fri | 3.44 | 3.59 | 3.4 | 3.54 | 87.8 | 87.8 | 0.3 |
Basic Bottom of Page