End of day Prices (full format), 150 Days for (ADU) ADAMUS RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.13 |
2011-Dec-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-05 Mon
| 0.725
| 0.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| 0.73
| 0.745
| 0.725
| ###
| 931,352
| 684,543
| 77.5
| 77.5
| 0.0 |
2011-Nov-30 Wed
| ###
| 0.72
| 0.675
| 0.72
|
|
| ###
| ###
| ### |
2011-Nov-29 Tue
| ###
| ###
| 0.675
| 0.7
| 3,141,143
| ###
| 90.1
| 90.1
| ### |
2011-Nov-28 Mon
| 0.675
| ###
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-25 Fri
| 0.685
| 0.685
| ###
| ###
| 2,187,257
| ###
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| 0.685
| ###
| 0.685
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2011-Nov-23 Wed
| ###
| 0.71
| 0.675
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2011-Nov-22 Tue
| ###
| 0.685
| 0.675
| ###
| 993,941
| 675,879
| ###
| ###
| 0.0 |
2011-Nov-21 Mon
| ###
| ###
| 0.685
| 0.685
| 589,257
| 201,820
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| 0.685
| ###
| 1,464,055
| ###
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| 0.7
| ###
| 0.685
| 0.7
|
|
| ###
| ###
| ### |
2011-Nov-16 Wed
| ###
| 0.74
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2011-Nov-15 Tue
| 0.72
| 0.72
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2011-Nov-14 Mon
| ###
| 0.755
| 0.72
| 0.72
|
|
| 19.8
| 19.8
| ### |
2011-Nov-11 Fri
| ###
| 0.74
| ###
| ###
| 904,244
| 334,570
| ###
| ###
| 0.0 |
2011-Nov-10 Thu
| 0.72
| 0.73
| 0.71
| 0.73
| 2,724,082
| ###
| ###
| ###
| 0.1 |
2011-Nov-09 Wed
| 0.73
| 0.74
| 0.725
| 0.73
| 521,242
| ###
| 68.0
| 68.0
| 0.1 |
2011-Nov-08 Tue
| 0.7
| 0.74
| ###
| 0.73
| 3,613,185
| 1,336,878
| 91.8
| 91.8
| 0.1 |
2011-Nov-07 Mon
| 0.685
| 0.7
| 0.675
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2011-Nov-04 Fri
| 0.7
| 0.71
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| ###
| 0.7
| 0.685
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2011-Nov-02 Wed
| ###
| ###
| 0.675
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2011-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| 0.7
| 0.71
| ###
| ###
| 262,023
| ###
| 26.0
| 26.0
| 0.0 |
2011-Oct-28 Fri
| 0.72
| 0.72
| 0.685
| 0.7
|
|
| ###
| ###
| ### |
2011-Oct-27 Thu
| ###
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-26 Wed
| ###
| ###
| ###
| ###
| 866,240
| 0
| 86.8
| 86.8
| 0.0 |
2011-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2011-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| ###
| 0.685
| ###
| 0.655
|
|
| ###
| ###
| ### |
2011-Oct-20 Thu
| 0.7
| 0.7
| ###
| ###
| 3,255,522
| ###
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| 0.7
| ###
| ###
| ###
| 68,342
| 0
| 79.7
| 79.7
| 0.0 |
2011-Oct-18 Tue
| 0.7
| 0.72
| 0.7
| 0.7
| 268,088
| 190,342
| ###
| ###
| ### |
2011-Oct-17 Mon
| 0.685
| 0.725
| 0.685
| 0.72
|
|
| 92.4
| 92.4
| ### |
2011-Oct-14 Fri
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-13 Thu
| 0.675
| 0.71
| 0.675
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2011-Oct-12 Wed
| 0.685
| 0.71
| 0.675
| 0.7
|
|
| 86.9
| 86.9
| ### |
2011-Oct-11 Tue
| ###
| ###
| ###
| ###
| 441,759
| 0
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| ###
| 0.7
| ###
| 0.675
|
|
| 68.3
| 68.3
| 0.0 |
2011-Oct-07 Fri
| ###
| 0.7
| ###
| ###
|
|
| 54.7
| 54.7
| 0.0 |
2011-Oct-06 Thu
| ###
| ###
| ###
| ###
| 3,230,222
| 0
| ###
| ###
| 0.0 |
2011-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2011-Oct-04 Tue
| ###
| ###
| ###
| ###
| 3,515,042
| 0
| 12.9
| 12.9
| 0.0 |
2011-Oct-03 Mon
| ###
| ###
| ###
| 0.625
| 143,053
| 0
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2011-Sep-29 Thu
| ###
| ###
| 0.575
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2011-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-27 Tue
| 0.625
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| 0.71
| 0.71
| 0.685
| ###
| 1,817,149
| ###
| 16.5
| 16.5
| 0.0 |
2011-Sep-22 Thu
| 0.75
| 0.76
| 0.74
| 0.75
|
|
| 82.8
| 82.8
| ### |
2011-Sep-21 Wed
| 0.755
| 0.8
| 0.755
| 0.79
| 1,459,723
| ###
| ###
| ###
| ### |
2011-Sep-20 Tue
| 0.75
| 0.755
| 0.74
| 0.75
| 487,084
| ###
| ###
| ###
| ### |
2011-Sep-19 Mon
| 0.75
| 0.77
| 0.75
| ###
| 3,827,942
| ###
| 89.9
| 89.9
| 0.0 |
2011-Sep-16 Fri
| 0.745
| 0.775
| 0.745
| 0.76
|
|
| ###
| ###
| 0.1 |
2011-Sep-15 Thu
| 0.74
| 0.76
| 0.72
| 0.75
|
|
| ###
| ###
| ### |
2011-Sep-14 Wed
| 0.75
| 0.75
| 0.74
| 0.745
| 2,939,572
| 2,189,981
| 48.8
| 48.8
| ### |
2011-Sep-13 Tue
| ###
| 0.77
| ###
| 0.77
| 11,811,720
| ###
| ###
| ###
| 0.1 |
2011-Sep-12 Mon
| 0.76
| 0.79
| 0.75
| 0.775
|
|
| ###
| ###
| 0.1 |
2011-Sep-09 Fri
| 0.77
| 0.83
| 0.77
| 0.8
|
|
| 87.4
| 87.4
| 0.1 |
2011-Sep-08 Thu
| 0.7
| 0.76
| 0.7
| 0.74
| 2,812,129
| 2,052,854
| 94.7
| 94.7
| 0.1 |
2011-Sep-07 Wed
| 0.685
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| ###
| 0.685
| 604,283
| 0
| 82.1
| 82.1
| 0.0 |
2011-Sep-05 Mon
| ###
| ###
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2011-Sep-02 Fri
| 0.645
| ###
| 0.645
| ###
| 5,243,658
| 1,691,079
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| 0.645
| ###
| 0.645
| ###
| 824,123
| 265,779
| 84.7
| 84.7
| 0.0 |
2011-Aug-31 Wed
| ###
| ###
| 0.645
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| ###
| ###
| ###
| ###
| 276,048
| 0
| 23.3
| 23.3
| 0.0 |
2011-Aug-29 Mon
| ###
| ###
| ###
| ###
| 142,251
| 0
| ###
| ###
| 0.0 |
2011-Aug-26 Fri
| ###
| 0.675
| ###
| ###
| 195,473
| 65,972
| 70.4
| 70.4
| 0.0 |
2011-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| ###
| ###
| ###
| 0.7
| 1,837,649
| 0
| ###
| ###
| ### |
2011-Aug-23 Tue
| 0.73
| 0.755
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2011-Aug-22 Mon
| 0.7
| 0.73
| ###
| 0.71
| 2,418,653
| ###
| ###
| ###
| ### |
2011-Aug-19 Fri
| ###
| 0.655
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2011-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2011-Aug-17 Wed
| 0.645
| ###
| ###
| ###
| 2,569,570
| 0
| 67.5
| 67.5
| 0.0 |
2011-Aug-16 Tue
| 0.655
| 0.675
| 0.645
| 0.645
| 6,153,188
| ###
| 31.0
| 31.0
| ### |
2011-Aug-15 Mon
| ###
| ###
| ###
| 0.655
|
|
| 9.2
| 9.2
| ### |
2011-Aug-12 Fri
| ###
| 0.685
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2011-Aug-11 Thu
| 0.645
| 0.7
| 0.645
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2011-Aug-10 Wed
| 0.655
| ###
| ###
| ###
| 359,383
| 0
| 17.2
| 17.2
| 0.0 |
2011-Aug-09 Tue
| 0.58
| 0.645
| 0.58
| 0.645
|
|
| 90.6
| 90.6
| ### |
2011-Aug-08 Mon
| ###
| ###
| 0.575
| 0.59
| 587,273
| 168,840
| ###
| ###
| 0.0 |
2011-Aug-05 Fri
| 0.645
| ###
| ###
| ###
| 1,294,640
| 0
| 36.4
| 36.4
| 0.0 |
2011-Aug-04 Thu
| 0.7
| 0.7
| 0.685
| ###
| 192,023
| 132,975
| ###
| ###
| 0.0 |
2011-Aug-03 Wed
| 0.685
| ###
| 0.685
| 0.7
| 1,136,248
| ###
| 88.7
| 88.7
| ### |
2011-Aug-02 Tue
| 0.71
| 0.71
| ###
| 0.7
|
|
| ###
| ###
| ### |
2011-Aug-01 Mon
| 0.685
| 0.7
| 0.685
| 0.7
|
|
| ###
| ###
| ### |
2011-Jul-29 Fri
| 0.7
| 0.72
| ###
| 0.7
|
|
| 77.5
| 77.5
| ### |
2011-Jul-28 Thu
| 0.685
| 0.72
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| 0.71
| 0.71
| 0.685
| 0.71
|
|
| ###
| ###
| ### |
2011-Jul-26 Tue
| 0.725
| 0.725
| 0.7
| 0.72
| 521,076
| ###
| ###
| ###
| ### |
2011-Jul-25 Mon
| 0.74
| 0.74
| 0.71
| 0.725
|
|
| ###
| ###
| ### |
2011-Jul-22 Fri
| 0.72
| ###
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2011-Jul-21 Thu
| 0.745
| 0.745
| ###
| 0.72
| 131,275
| ###
| ###
| ###
| ### |
2011-Jul-20 Wed
| 0.71
| 0.75
| 0.71
| 0.75
| 1,448,278
| 1,057,242
| ###
| ###
| ### |
2011-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2011-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-15 Fri
| ###
| ###
| ###
| ###
| 483,789
| 0
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| 0.585
| 0.585
| 129,282
| ###
| ###
| ###
| ### |
2011-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2011-Jul-08 Fri
| 0.59
| ###
| 0.59
| ###
| 495,686
| 146,227
| ###
| ###
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2011-Jul-06 Wed
| 0.58
| ###
| 0.57
| ###
| 439,370
| 125,220
| 92.8
| 92.8
| 0.0 |
2011-Jul-05 Tue
| 0.58
| 0.58
| ###
| 0.57
|
|
| 20.3
| 20.3
| ### |
2011-Jul-04 Mon
| ###
| ###
| 0.58
| 0.58
| 308,154
| ###
| ###
| ###
| ### |
2011-Jul-01 Fri
| 0.56
| 0.58
| 0.56
| 0.58
|
|
| ###
| ###
| ### |
2011-Jun-30 Thu
| 0.56
| 0.58
| 0.545
| ###
| 542,987
| ###
| 63.2
| 63.2
| 0.0 |
2011-Jun-29 Wed
| 0.55
| 0.55
| 0.525
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2011-Jun-28 Tue
| 0.57
| 0.57
| 0.54
| 0.55
| 484,451
| 268,870
| 13.3
| 13.3
| ### |
2011-Jun-27 Mon
| ###
| ###
| 0.57
| 0.57
| 9,083,274
| ###
| 14.1
| 14.1
| ### |
2011-Jun-24 Fri
| ###
| ###
| 0.59
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2011-Jun-23 Thu
| 0.625
| 0.625
| 0.59
| 0.625
| 506,923
| 307,955
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| 0.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| 0.59
| 0.59
| 602,273
| 177,670
| 16.9
| 16.9
| 0.0 |
2011-Jun-20 Mon
| 0.625
| 0.625
| 0.59
| ###
| 140,327
| 85,248
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| ###
| 0.625
| 258,354
| 0
| 88.3
| 88.3
| 0.0 |
2011-Jun-16 Thu
| ###
| 0.625
| ###
| ###
| 371,849
| ###
| 83.5
| 83.5
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| ###
| ###
| 432,471
| 0
| ###
| ###
| 0.0 |
2011-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| 0.585
| ###
| 0.585
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2011-Jun-09 Thu
| 0.56
| 0.585
| 0.56
| 0.585
|
|
| ###
| ###
| ### |
2011-Jun-08 Wed
| 0.58
| 0.58
| 0.56
| 0.56
| 213,078
| 121,454
| ###
| ###
| ### |
2011-Jun-07 Tue
| 0.59
| ###
| 0.58
| 0.58
| 65,145
| ###
| 25.4
| 25.4
| ### |
2011-Jun-06 Mon
| 0.625
| 0.625
| 0.58
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2011-Jun-03 Fri
| ###
| ###
| ###
| ###
| 42,889
| 0
| 88.4
| 88.4
| 0.0 |
2011-Jun-02 Thu
| ###
| ###
| ###
| ###
| 69,854
| 0
| 24.4
| 24.4
| 0.0 |
2011-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2011-May-31 Tue
| 0.625
| 0.655
| 0.625
| 0.655
| 143,585
| ###
| 90.0
| 90.0
| ### |
2011-May-30 Mon
| 0.625
| ###
| 0.625
| 0.625
|
|
| 72.5
| 72.5
| 0.0 |
2011-May-27 Fri
| ###
| ###
| 0.625
| ###
| 52,944
| 16,545
| ###
| ###
| 0.0 |
2011-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2011-May-25 Wed
| ###
| ###
| 0.58
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2011-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
|