Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-18 20:31:39 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(ADU) ADAMUS RESOURCES LIMITED Daily Prices...

     Prev Section TOC    Company Info for ADU    Basic Next Section


Company Details for (ADU) ADAMUS RESOURCES LIMITED

Listing CodeADU
Listing NameADAMUS RESOURCES LIMITED
GICS SectorMaterials
ISIN NameADAMUS RESOURCES
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000ADU5


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for ADU .. Monday 5th December 2011

ADU is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for ADU    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (ADU) ADAMUS RESOURCES LIMITED
DateOpenHighLowCloseVolume
2011-12-20############0
2011-12-19############0
2011-12-16############0
2011-12-15############0
2011-12-14############0
2011-12-13############0
2011-12-12############0
2011-12-09############0
2011-12-08############0
2011-12-07############0
2011-12-06############0
2011-12-050.7250.74#########
2011-12-02###############
2011-12-010.730.7450.725###931352
2011-11-30###0.720.6750.72###
2011-11-29######0.6750.73141143
2011-11-280.675###0.655######
2011-11-250.6850.685######2187257
2011-11-240.685###0.685######
2011-11-23###0.710.675######
2011-11-22###0.6850.675###993941
2011-11-21######0.6850.685589257
2011-11-18######0.685###1464055
2011-11-170.7###0.6850.7###
2011-11-16###0.74#########
2011-11-150.720.72#########
2011-11-14###0.7550.720.72###
2011-11-11###0.74######904244
2011-11-100.720.730.710.732724082
2011-11-090.730.740.7250.73521242
2011-11-080.70.74###0.733613185
2011-11-070.6850.70.675######
2011-11-040.70.710.685######
2011-11-03###0.70.685######
2011-11-02######0.675######
2011-11-01###############
2011-10-310.70.71######262023
2011-10-280.720.720.6850.7###
2011-10-27###0.71#########
2011-10-26############866240
2011-10-25###############
2011-10-24###############
2011-10-21###0.685###0.655###
2011-10-200.70.7######3255522
2011-10-190.7#########68342
2011-10-180.70.720.70.7268088
2011-10-170.6850.7250.6850.72###
2011-10-140.70.7#########
2011-10-130.6750.710.675######
2011-10-120.6850.710.6750.7###
2011-10-11############441759
2011-10-10###0.7###0.675###
2011-10-07###0.7#########
2011-10-06############3230222
2011-10-05###############
2011-10-04############3515042
2011-10-03#########0.625143053
2011-09-30###############
2011-09-29######0.575######
2011-09-28###############
2011-09-270.625############
2011-09-26###############
2011-09-230.710.710.685###1817149
2011-09-220.750.760.740.75###
2011-09-210.7550.80.7550.791459723
2011-09-200.750.7550.740.75487084
2011-09-190.750.770.75###3827942
2011-09-160.7450.7750.7450.76###
2011-09-150.740.760.720.75###
2011-09-140.750.750.740.7452939572
2011-09-13###0.77###0.7711811720
2011-09-120.760.790.750.775###
2011-09-090.770.830.770.8###
2011-09-080.70.760.70.742812129
2011-09-070.6850.7#########
2011-09-06#########0.685604283
2011-09-05#########0.685###
2011-09-020.645###0.645###5243658
2011-09-010.645###0.645###824123
2011-08-31######0.645######
2011-08-30############276048
2011-08-29############142251
2011-08-26###0.675######195473
2011-08-25###############
2011-08-24#########0.71837649
2011-08-230.730.7550.70.71###
2011-08-220.70.73###0.712418653
2011-08-19###0.655#########
2011-08-18###############
2011-08-170.645#########2569570
2011-08-160.6550.6750.6450.6456153188
2011-08-15#########0.655###
2011-08-12###0.685#########
2011-08-110.6450.70.645######
2011-08-100.655#########359383
2011-08-090.580.6450.580.645###
2011-08-08######0.5750.59587273
2011-08-050.645#########1294640
2011-08-040.70.70.685###192023
2011-08-030.685###0.6850.71136248
2011-08-020.710.71###0.7###
2011-08-010.6850.70.6850.7###
2011-07-290.70.72###0.7###
2011-07-280.6850.720.685######
2011-07-270.710.710.6850.71###
2011-07-260.7250.7250.70.72521076
2011-07-250.740.740.710.725###
2011-07-220.72###0.710.71###
2011-07-210.7450.745###0.72131275
2011-07-200.710.750.710.751448278
2011-07-19###############
2011-07-18###############
2011-07-15############483789
2011-07-14###############
2011-07-13###############
2011-07-12######0.5850.585129282
2011-07-11###############
2011-07-080.59###0.59###495686
2011-07-07###############
2011-07-060.58###0.57###439370
2011-07-050.580.58###0.57###
2011-07-04######0.580.58308154
2011-07-010.560.580.560.58###
2011-06-300.560.580.545###542987
2011-06-290.550.550.525######
2011-06-280.570.570.540.55484451
2011-06-27######0.570.579083274
2011-06-24######0.59######
2011-06-230.6250.6250.590.625506923
2011-06-220.58############
2011-06-21######0.590.59602273
2011-06-200.6250.6250.59###140327
2011-06-17#########0.625258354
2011-06-16###0.625######371849
2011-06-15############432471
2011-06-14###############
2011-06-100.585###0.585######
2011-06-090.560.5850.560.585###
2011-06-080.580.580.560.56213078
2011-06-070.59###0.580.5865145
2011-06-060.6250.6250.58######
2011-06-03############42889
2011-06-02############69854
2011-06-01###############
2011-05-310.6250.6550.6250.655143585
2011-05-300.625###0.6250.625###
2011-05-27######0.625###52944
2011-05-26###############
2011-05-25######0.58######
2011-05-24###############
2011-05-23###0.70.6550.655###
2011-05-20######0.675######
2011-05-190.6850.685###0.675162824
2011-05-18#########0.685###
2011-05-17######0.645######
2011-05-16###0.6550.645######
2011-05-13#########0.6751053644
2011-05-12###0.70.655###813570
2011-05-110.655###0.6550.655###
2011-05-100.655###0.6550.6551099289
2011-05-09############417086
2011-05-06#########0.655###
2011-05-05############906889
2011-05-04#########0.675415724
2011-05-030.685############
2011-05-020.675######0.7###
2011-04-29############533975
2011-04-28###0.71###0.7###
2011-04-27#########0.675###
2011-04-21#########0.7###
2011-04-20###############
2011-04-19###0.6750.655###221688
2011-04-180.7###0.6750.685###
2011-04-150.7############
2011-04-140.71############
2011-04-13######0.685######
2011-04-120.740.740.710.72259721
2011-04-110.7450.7550.740.75###
2011-04-080.740.745###0.74347029
2011-04-070.790.790.740.755697957
2011-04-060.770.790.7550.791432474
2011-04-050.720.760.710.751428246
2011-04-040.740.740.70.725###
2011-04-010.740.740.710.74###
2011-03-310.7250.740.720.74490626
2011-03-300.740.740.70.725588453
2011-03-290.740.7450.70.745###
2011-03-280.770.7750.7450.75###
2011-03-250.7450.7850.740.771326274
2011-03-240.730.750.730.7451047374
2011-03-230.720.73###0.73###
2011-03-220.730.7450.710.711199943
2011-03-210.710.7250.6850.72###
2011-03-18#########0.71###
2011-03-17###############
2011-03-160.625###0.625######
2011-03-150.685############
2011-03-140.710.71#########
2011-03-110.720.74###0.72955450
2011-03-100.7450.7450.7250.745929281
2011-03-090.750.760.740.75###
2011-03-080.770.7750.7450.75###
2011-03-070.7750.7750.760.77###
2011-03-04######0.770.77###
2011-03-03######0.770.79###
2011-03-020.75###0.745###1522152
2011-03-010.750.770.740.7551251674
2011-02-280.770.770.740.74###
2011-02-250.770.770.74###742456
2011-02-240.780.7850.7550.77###
2011-02-230.760.780.730.78###
2011-02-220.770.780.750.76###
2011-02-210.8######0.77###
2011-02-18###0.7850.760.78871726
2011-02-17###0.770.7550.76###
2011-02-160.76###0.7450.76###
2011-02-150.76###0.740.76809680
2011-02-140.770.7750.75######
2011-02-110.77###0.760.76982950
2011-02-100.760.7750.760.775###
2011-02-090.75###0.750.76###
2011-02-08###0.7450.7250.745989255
2011-02-070.740.750.73######
2011-02-040.7450.7450.725###1982978
2011-02-03###0.7450.710.73###
2011-02-020.7#########486472
2011-02-010.7######0.7###
2011-01-310.730.730.685###1763459
2011-01-280.740.74#########
2011-01-270.760.770.750.76993044
2011-01-250.720.785###0.7751797827
2011-01-240.750.755######2505352
2011-01-210.790.790.7450.752502823
2011-01-200.820.830.80.82###
2011-01-19###0.84###0.821312175
2011-01-180.830.840.810.82###
2011-01-170.820.82###0.81###
2011-01-140.850.850.81######
2011-01-13###0.85###0.84343572
2011-01-120.80.8250.80.82###
2011-01-11###0.82#########
2011-01-100.8450.845###0.82###
2011-01-07#########0.85###
2011-01-060.84###0.840.885###
2011-01-05###0.845###0.84###
2011-01-04######0.790.81###
2010-12-310.80.810.80.81360477
2010-12-300.790.80.785######
2010-12-290.7850.790.780.785###
2010-12-240.760.790.760.79###
2010-12-23###0.780.76###321349
2010-12-220.780.780.76######
2010-12-210.770.790.770.77###
2010-12-200.760.7750.760.77884126
2010-12-17###0.770.7450.75###
2010-12-160.750.7550.750.75437680
2010-12-150.750.7550.750.75###
2010-12-140.750.7550.750.75644574
2010-12-130.770.770.7550.755###
2010-12-100.740.760.740.755301528
2010-12-090.740.75###0.75180249
2010-12-080.750.7550.740.75###
2010-12-07###0.770.750.76243521
2010-12-060.740.7750.74######
2010-12-030.770.770.7250.745267579
2010-12-020.7550.770.745###740043
2010-12-010.770.780.760.76858227
2010-11-300.7850.7850.760.76###
2010-11-29###0.820.750.7852025145
2010-11-26###0.77###0.77###
2010-11-250.71###0.710.71318755
2010-11-240.71############
2010-11-23###0.720.710.71###
2010-11-22######0.71######
2010-11-19###0.72#########
2010-11-180.685############
2010-11-17#########0.685533757
2010-11-160.710.720.71######
2010-11-15###0.730.655######
2010-11-120.740.74######934279
2010-11-110.720.750.720.745780946
2010-11-100.740.740.720.725###
2010-11-09###0.76###0.745###
2010-11-08###0.74######4523780
2010-11-050.685############
2010-11-04###0.655###0.645###
2010-11-03###############
2010-11-02###############
2010-11-01###############
2010-10-29###############
2010-10-28######0.585###535685
2010-10-27############674954
2010-10-26###0.625###0.6251303223
2010-10-250.625######0.625###
2010-10-22###0.625#########
2010-10-21############1738845
2010-10-20############577682
2010-10-19############1205684
2010-10-18#########0.625831283
2010-10-15###############
2010-10-14######0.6450.645###
2010-10-13############1059641
2010-10-120.6750.675###0.645###
2010-10-11###0.7######1265551
2010-10-080.6750.685######1265386
2010-10-07#########0.6753210228
2010-10-06######0.585###2220477
2010-10-05###0.6250.580.59###
2010-10-040.6250.625#########
2010-10-01######0.6250.625###
2010-09-300.6450.645#########
2010-09-29############895041
2010-09-28###############
2010-09-27######0.645###1221482
2010-09-24###0.685#########
2010-09-230.655######0.675###
2010-09-220.70.70.6450.645###
2010-09-21###0.7###0.675###
2010-09-20###0.7######1172248
2010-09-170.6550.655#########
2010-09-16######0.655######
2010-09-15###0.675#########
2010-09-14######0.645###991252
2010-09-13#########0.6551973845
2010-09-100.6450.6450.6450.6450
2010-09-090.6450.6450.6450.6450
2010-09-080.6450.6450.6450.6450
2010-09-070.6450.6450.6450.6450
2010-09-060.6450.6450.6450.6450
2010-09-030.6450.6450.6450.6450
2010-09-02#########0.645###
2010-09-010.555###0.555######
2010-08-310.570.5750.560.56###
2010-08-300.560.580.560.57###
2010-08-270.560.5750.5550.56275323
2010-08-26######0.555######
2010-08-250.5550.5850.5550.56###
2010-08-240.59###0.530.561088757
2010-08-23######0.580.59###
2010-08-200.590.590.5850.585125059
2010-08-19######0.59######
2010-08-180.575###0.575######
2010-08-170.555###0.550.56###
2010-08-160.550.550.5450.55###
2010-08-130.550.555###0.555###
2010-08-120.5250.540.50.52270648
2010-08-110.570.570.540.54###
2010-08-100.5750.580.560.58563325
2010-08-090.5450.580.5450.58964450
2010-08-060.5450.555###0.55###
2010-08-050.530.5450.530.5451319379
2010-08-040.520.5450.52###548546
2010-08-030.5###0.485######
2010-08-02######0.49######
2010-07-300.4750.490.470.491113744
2010-07-290.470.480.470.47131570
2010-07-280.4850.4850.460.48###
2010-07-27###0.50.485###211524
2010-07-26###0.50.490.5###
2010-07-230.4850.50.4850.49481041
2010-07-22######0.4850.49###
2010-07-210.50.50.4850.485540326
2010-07-20###0.50.4850.5323451
2010-07-190.49###0.485######
2010-07-16###############
2010-07-150.5250.525#########
2010-07-14######0.490.52###
2010-07-13###0.50.4850.49###
2010-07-120.480.50.480.5###
2010-07-090.480.490.470.48###
2010-07-08######0.4750.48###
2010-07-070.490.490.480.48456572
2010-07-060.510.510.49###296041
2010-07-050.510.510.490.5601174
2010-07-020.510.510.490.51383779
2010-07-010.5250.5450.520.53534545
2010-06-300.5250.5250.480.51558728
2010-06-290.540.5850.5250.525###
2010-06-280.56###0.550.55###
2010-06-250.5450.545###0.54370525
2010-06-240.5750.5750.5450.545###
2010-06-230.555###0.5550.572207549
2010-06-22###0.5750.5550.555###
2010-06-210.550.590.550.59###
2010-06-180.520.540.520.54###
2010-06-170.50.52###0.52###
2010-06-160.50.51######256448
2010-06-150.510.51######329882
2010-06-110.530.53###0.51324120
2010-06-10###0.53###0.525###
2010-06-090.520.52###0.51753945
2010-06-080.47###0.47###1267377
2010-06-070.4450.460.4450.46###
2010-06-040.470.470.440.45783225
2010-06-03###0.485###0.485###
2010-06-020.46###0.450.45###
2010-06-01###0.470.450.46484455
2010-05-310.4850.50.4550.4551207682
2010-05-280.5###0.470.47###
2010-05-270.480.490.4750.485###
2010-05-260.50.51###0.471034723
2010-05-250.50.520.470.47549353
2010-05-240.470.510.470.51619020
2010-05-210.4550.470.430.471592159
2010-05-20#########0.491278521
2010-05-19######0.480.49###
2010-05-180.5450.545###0.53###
2010-05-17###0.58######2912456
2010-05-140.5250.5550.520.543540741
2010-05-130.4850.530.485###3826489
2010-05-120.46###0.460.473080658
2010-05-110.4450.450.440.445###
2010-05-100.4450.445###0.44926340
2010-05-070.4250.450.4250.445###
2010-05-060.430.450.430.441291651
2010-05-050.40.425###0.425824921
2010-05-040.40.42###0.41###
2010-05-030.4250.4250.40.4###
2010-04-300.4250.430.420.425754582
2010-04-290.420.445###0.421993042
2010-04-280.40.420.4###1643822
2010-04-27###0.410.40.41141825
2010-04-230.4250.4250.4######
2010-04-220.440.44###0.442154222
2010-04-210.420.450.420.45###
2010-04-200.420.42#########
2010-04-190.42###0.420.425###
2010-04-160.450.450.420.42657981
2010-04-150.4450.450.4450.45828142
2010-04-140.430.450.4250.45658887
2010-04-130.4450.4450.430.43572673
2010-04-120.460.460.4450.4451654853
2010-04-090.470.470.4550.46###
2010-04-08######0.470.4751590443
2010-04-070.50.5###0.4851613628
2010-04-060.430.460.430.44###
2010-04-010.4250.430.420.42702042
2010-03-310.4250.430.420.43###
2010-03-300.410.42###0.41###
2010-03-290.4250.425#########
2010-03-260.410.4250.40.425394788
2010-03-250.420.43#########
2010-03-240.420.440.420.43###
2010-03-23######0.420.42###
2010-03-22######0.420.43241072
2010-03-190.40.4450.40.445495083
2010-03-180.410.41######685759
2010-03-170.440.440.420.42648880
2010-03-160.410.430.410.42###
2010-03-15###############
2010-03-120.4###0.40.4###
2010-03-110.4######0.42201076
2010-03-10######0.3550.41275085
2010-03-090.40.40.40.40
2010-03-080.40.40.40.40
2010-03-050.40.40.40.40
2010-03-040.40.40.40.40
2010-03-030.40.42###0.4###
2010-03-02###0.4#########
2010-03-01######0.385######
2010-02-26###0.4###0.385###
2010-02-250.40.40.40.4###
2010-02-24###0.40.3850.4###
2010-02-23###0.4#########
2010-02-220.4######0.4###
2010-02-19###0.4###0.4###
2010-02-18######0.4###34925
2010-02-17###0.420.410.41856340
2010-02-160.4###0.4######
2010-02-15######0.40.4###
2010-02-12###############
2010-02-110.410.410.40.4162958
2010-02-100.3850.40.3850.4###
2010-02-090.40.4######277757
2010-02-080.40.40.385######
2010-02-05###0.410.3850.4375888
2010-02-040.410.420.40.42268745
2010-02-030.430.440.410.41###
2010-02-020.40.430.40.43###
2010-02-01###0.43###0.43###
2010-01-290.420.42######166154
2010-01-280.4250.4250.410.41###
2010-01-270.420.430.410.41562645
2010-01-250.420.4250.3850.421019373
2010-01-22###############
2010-01-210.460.460.440.445###
2010-01-200.470.470.4550.46###
2010-01-190.4750.490.470.475###
2010-01-18######0.470.475###
2010-01-150.490.50.49###312574
2010-01-140.475###0.4750.5592726
2010-01-130.4750.4750.460.46229524
2010-01-120.480.480.4750.48269126
2010-01-110.480.480.4750.475###
2010-01-080.480.480.4750.475274524
2010-01-070.4850.490.4750.485###
2010-01-060.4750.4850.470.47520449
2010-01-050.45###0.45######
2010-01-040.450.45#########
2009-12-31###0.4450.430.445###
2009-12-300.450.450.4450.445###
2009-12-290.450.4550.450.4581040
2009-12-240.4450.450.430.45146342
2009-12-230.430.430.430.43###
2009-12-220.4250.440.4250.44###
2009-12-210.4250.440.4250.43195250
2009-12-18###0.440.410.44146743
2009-12-170.440.4550.440.4551170452
2009-12-16###0.4450.430.43338780
2009-12-15###0.430.3850.43911021
2009-12-14######0.420.42###
2009-12-110.450.450.430.43###
2009-12-100.4450.4450.420.44###
2009-12-090.470.470.440.445463475
2009-12-080.475###0.4750.48###
2009-12-070.460.520.460.481154077
2009-12-040.48###0.4750.4751129643
2009-12-030.480.480.4750.48590785
2009-12-020.460.4850.460.47###
2009-12-010.4550.4550.4450.45728182
2009-11-300.440.4550.440.455###
2009-11-270.460.460.420.4451205078
2009-11-260.450.47###0.461704943
2009-11-250.4550.455###0.441103389
2009-11-240.470.480.460.461096877
2009-11-230.460.4850.460.46804785
2009-11-200.4550.470.450.45###
2009-11-190.4550.460.450.45###
2009-11-180.4450.470.4450.45390680
2009-11-170.480.490.440.4451207987
2009-11-160.455###0.450.48###
2009-11-130.4250.440.4250.44###
2009-11-120.425###0.42######
2009-11-110.420.430.420.42###
2009-11-100.4250.43###0.425419544
2009-11-090.420.425###0.425###
2009-11-060.420.425#########
2009-11-050.430.430.410.41###
2009-11-040.425###0.420.42573342
2009-11-030.3850.410.3750.41###
2009-11-020.40.430.4######
2009-10-300.40.420.40.42257947
2009-10-290.40.4######530251
2009-10-280.410.410.385###278324
2009-10-270.440.44###0.41691288
2009-10-26###0.4450.430.445346329
2009-10-230.440.440.440.44###
2009-10-220.450.450.440.445346675
2009-10-210.470.470.4450.45###
2009-10-200.480.50.450.4551816774
2009-10-190.46###0.4450.445###
2009-10-160.4550.460.4450.45###
2009-10-150.4750.4750.450.45205150
2009-10-140.4750.480.470.475###
2009-10-130.460.470.450.46###
2009-10-120.460.4750.460.47###
2009-10-090.490.490.4450.45###
2009-10-080.4850.490.470.49###
2009-10-070.4550.490.440.49###
2009-10-060.42###0.420.42###
2009-10-050.4250.4250.420.42213443
2009-10-020.420.4250.420.42###
2009-10-010.430.440.420.43438520
2009-09-30###0.440.420.42###
2009-09-290.4750.4750.440.44###
2009-09-280.49###0.4750.475###
2009-09-25###0.510.4750.49727773
2009-09-24###0.53###0.511446178
2009-09-230.440.530.44###1520485
2009-09-220.440.440.430.43###
2009-09-21###0.445###0.44605573
2009-09-180.430.440.430.43###
2009-09-17###0.450.430.43###
2009-09-160.41############
2009-09-150.40.43###0.4###
2009-09-140.385###0.385######
2009-09-110.385#########556357
2009-09-100.385###0.3850.385###
2009-09-090.3850.41#########
2009-09-08######0.375######
2009-09-07############768780
2009-09-04###############
2009-09-03###############
2009-09-02############220720
2009-09-01###############
2009-08-31###############
2009-08-28###############
2009-08-27############408880
2009-08-26#########0.345###
2009-08-250.3450.345#########
2009-08-24###############
2009-08-21######0.325###111450
2009-08-20############341450
2009-08-19############536074
2009-08-18###############
2009-08-17###0.42#########
2009-08-14###0.385######118188
2009-08-13############335855
2009-08-12###############
2009-08-110.3850.385#########


     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 2018-02-18 20:31:39 thru 2018-02-18 20:31:39 GMT for 0 secs.
Page length category 2 - Current - 0, 00000