Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 24-Apr-30 07:41:21 AM 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

(ADU) ADAMUS RESOURCES LIMITED Daily Prices Page 13...

     Prev Section TOC    Company Info for ADU    Limits Next Section


Company Details for (ADU) ADAMUS RESOURCES LIMITED

Listing Code ADU
Listing Name ADAMUS RESOURCES LIMITED
GICS Sector Materials
ISIN Name ADAMUS RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ADU5


Maximum Price date available .. Monday 29th April 2024
Latest price with VOLUME for ADU .. Monday 5th December 2011

ADU 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 ### 59 ###
MAX 1.59 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ADU    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>


End of day Prices (full format),

150 Days for (ADU) ADAMUS RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.13
2004-Nov-09 Tue 0.83 0.86 0.83 0.86 92.4 92.4 ###
2004-Nov-08 Mon 0.82 0.82 0.8 0.8 ### ### 0.1
2004-Nov-05 Fri 0.8 0.82 0.78 0.82 ### ### 0.1
2004-Nov-04 Thu 0.77 0.79 0.77 0.79 ### ### ###
2004-Nov-03 Wed 0.76 0.76 0.75 0.75 19.9 19.9 ###
2004-Nov-02 Tue 0.77 0.77 0.77 0.77 ### ### 0.1
2004-Nov-01 Mon 0.78 0.78 0.78 0.78 71.5 71.5 0.1
2004-Oct-29 Fri 0.78 0.78 0.78 0.78 66.1 66.1 0.1
2004-Oct-28 Thu 0.8 0.8 0.8 0.8 ### ### 0.1
2004-Oct-27 Wed 0.79 0.8 0.79 0.8 77.9 77.9 0.1
2004-Oct-26 Tue 0.78 0.79 0.78 0.78 ### ### 0.1
2004-Oct-25 Mon 0.76 0.76 0.75 0.75 ### ### ###
2004-Oct-22 Fri 0.76 0.76 0.7 0.76 ### ### 0.1
2004-Oct-21 Thu 0.8 0.8 0.76 0.76 99,356 ### 3.3 3.3 0.1
2004-Oct-20 Wed 0.8 0.8 0.8 0.8 5,656 4,524 ### ### 0.1
2004-Oct-19 Tue 0.8 0.8 0.8 0.8 70.8 70.8 0.1
2004-Oct-18 Mon 0.81 0.81 0.81 0.81 0 0.1
2004-Oct-15 Fri 0.81 0.81 0.81 0.81 0 0.1
2004-Oct-14 Thu 0.81 0.81 0.8 0.81 5,940 4,781 ### ### 0.1
2004-Oct-13 Wed 0.83 0.83 0.81 0.82 19.7 19.7 0.1
2004-Oct-12 Tue 0.81 0.81 0.81 0.81 65.1 65.1 0.1
2004-Oct-11 Mon 0.83 0.83 0.81 0.81 ### ### 0.1
2004-Oct-08 Fri 0.83 0.88 0.83 0.85 ### ### ###
2004-Oct-07 Thu 0.82 0.83 0.78 0.83 44,870 36,120 ### ### ###
2004-Oct-06 Wed 0.86 0.86 0.82 0.85 55,586 ### 22.9 22.9 ###
2004-Oct-05 Tue 0.79 ### 0.78 0.85 97.7 97.7 ###
2004-Oct-04 Mon 0.86 0.86 0.83 0.83 ### ### ###
2004-Oct-01 Fri 0.86 0.89 0.86 0.86 70.8 70.8 ###
2004-Sep-30 Thu 0.81 0.88 0.81 0.86 96.0 96.0 ###
2004-Sep-29 Wed 0.8 0.81 0.8 0.81 77.6 77.6 0.1
2004-Sep-28 Tue 0.76 0.76 0.76 0.76 0 0.1
2004-Sep-27 Mon 0.77 0.77 0.76 0.76 3,944 ### ### ### 0.1
2004-Sep-24 Fri 0.78 0.78 0.78 0.78 74.0 74.0 0.1
2004-Sep-23 Thu 0.8 0.8 0.78 0.8 ### ### 0.1
2004-Sep-22 Wed 0.75 0.78 0.75 0.78 ### ### 0.1
2004-Sep-21 Tue ### ### ### ### ### ### 0.0
2004-Sep-20 Mon 0.72 0.72 ### ### 4.2 4.2 0.0
2004-Sep-17 Fri 0.72 0.72 0.72 0.72 ### ### ###
2004-Sep-16 Thu 0.72 0.72 0.72 0.72 0 ###
2004-Sep-15 Wed 0.72 0.72 0.72 0.72 ### ### ###
2004-Sep-14 Tue 0.77 0.77 0.72 0.72 ### ### ###
2004-Sep-13 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Sep-10 Fri 0.77 0.77 0.77 0.77 ### ### 0.1
2004-Sep-09 Thu 0.75 0.76 0.75 0.76 ### ### 0.1
2004-Sep-08 Wed 0.76 0.76 0.76 0.76 ### ### 0.1
2004-Sep-07 Tue 0.76 0.77 0.76 0.77 ### ### 0.1
2004-Sep-06 Mon 0.78 0.78 0.75 0.76 12.2 12.2 0.1
2004-Sep-03 Fri 0.79 0.79 0.78 0.79 ### ### ###
2004-Sep-02 Thu 0.79 0.8 0.79 0.8 ### ### 0.1
2004-Sep-01 Wed 0.8 0.8 0.76 0.8 70.2 70.2 0.1
2004-Aug-31 Tue 0.77 0.82 0.77 0.82 97.3 97.3 0.1
2004-Aug-30 Mon 0.83 0.83 0.83 0.83 0 ###
2004-Aug-27 Fri 0.81 0.83 0.8 0.83 17,075 ### ### ### ###
2004-Aug-26 Thu 0.79 0.83 0.79 0.83 151,380 ### ### ### ###
2004-Aug-25 Wed 0.77 0.79 0.77 0.77 100,120 ### 68.2 68.2 0.1
2004-Aug-24 Tue 0.76 0.76 0.75 0.75 ### ### ###
2004-Aug-23 Mon 0.78 0.78 0.76 0.76 34,380 26,472 ### ### 0.1
2004-Aug-20 Fri 0.75 0.75 0.75 0.75 0 ###
2004-Aug-19 Thu 0.8 0.8 0.75 0.75 ### ### ###
2004-Aug-18 Wed 0.78 0.8 0.77 0.8 ### ### 0.1
2004-Aug-17 Tue 0.76 0.76 0.76 0.76 ### ### 0.1
2004-Aug-16 Mon 0.75 0.76 0.75 0.76 86.9 86.9 0.1
2004-Aug-13 Fri 0.76 0.78 0.75 0.75 21.7 21.7 ###
2004-Aug-12 Thu 0.75 0.79 0.75 0.78 ### ### 0.1
2004-Aug-11 Wed 0.79 0.8 0.79 0.8 ### ### 0.1
2004-Aug-10 Tue ### 0.8 ### 0.73 ### ### 0.1
2004-Aug-09 Mon 0.75 0.75 ### ### 0.3 0.3 0.0
2004-Aug-06 Fri ### ### ### ### ### ### 0.0
2004-Aug-05 Thu 0.72 0.72 ### ### 163,251 58,770 3.2 3.2 0.0
2004-Aug-04 Wed 0.74 0.74 0.74 0.74 ### ### 0.1
2004-Aug-03 Tue 0.75 0.75 0.75 0.75 ### ### ###
2004-Aug-02 Mon 0.8 0.8 0.8 0.8 0 0.1
2004-Jul-30 Fri 0.7 0.8 0.7 0.8 99.2 99.2 0.1
2004-Jul-29 Thu 0.78 0.78 0.7 0.7 55,178 ### ### ### ###
2004-Jul-28 Wed 0.8 0.8 0.8 0.8 ### ### 0.1
2004-Jul-27 Tue 0.84 0.84 0.76 0.81 83,655 66,924 ### ### 0.1
2004-Jul-26 Mon ### ### 0.82 0.84 0.6 0.6 ###
2004-Jul-23 Fri 0.8 ### 0.8 ### ### ### 0.0
2004-Jul-22 Thu 0.81 0.81 0.78 0.78 39,676 31,542 ### ### 0.1
2004-Jul-21 Wed 0.81 0.87 0.79 0.79 42,740 35,474 11.5 11.5 ###
2004-Jul-20 Tue 0.83 0.85 0.83 0.83 ### ### ###
2004-Jul-19 Mon 0.85 0.85 0.81 0.84 ### ### ###
2004-Jul-16 Fri 0.85 0.85 0.83 0.83 ### ### ###
2004-Jul-15 Thu 0.82 0.86 0.82 0.85 93.8 93.8 ###
2004-Jul-14 Wed 0.82 0.87 0.82 0.82 ### ### 0.1
2004-Jul-13 Tue 0.88 ### 0.82 0.82 ### ### 0.1
2004-Jul-12 Mon 0.8 0.88 0.8 0.87 99.0 99.0 0.1
2004-Jul-09 Fri 0.78 0.82 0.77 0.8 ### ### 0.1
2004-Jul-08 Thu 0.76 0.77 0.76 0.77 79.7 79.7 0.1
2004-Jul-07 Wed 0.77 0.78 0.76 0.76 61,645 ### ### ### 0.1
2004-Jul-06 Tue 0.77 0.77 0.76 0.76 ### ### 0.1
2004-Jul-05 Mon 0.77 0.77 0.77 0.77 66.4 66.4 0.1
2004-Jul-02 Fri 0.76 0.76 0.76 0.76 ### ### 0.1
2004-Jul-01 Thu 0.79 0.79 0.79 0.79 0 ###
2004-Jun-30 Wed 0.77 0.79 0.76 0.79 ### ### ###
2004-Jun-29 Tue 0.79 0.8 0.79 0.8 81.9 81.9 0.1
2004-Jun-28 Mon 0.8 0.8 0.79 0.79 17,829 14,174 24.9 24.9 ###
2004-Jun-25 Fri 0.75 0.8 0.75 0.8 ### ### 0.1
2004-Jun-24 Thu ### 0.7 ### 0.7 91.4 91.4 ###
2004-Jun-23 Wed ### ### ### ### 71.5 71.5 0.0
2004-Jun-22 Tue 0.7 0.7 ### ### ### ### 0.0
2004-Jun-21 Mon ### ### ### ### 97.4 97.4 0.0
2004-Jun-18 Fri ### ### ### ### 71.7 71.7 0.0
2004-Jun-17 Thu ### ### ### ### 67.5 67.5 0.0
2004-Jun-16 Wed ### ### ### ### 95,652 0 ### ### 0.0
2004-Jun-15 Tue ### ### ### ### ### ### 0.0
2004-Jun-14 Mon ### ### ### ### ### ### 0.0
2004-Jun-11 Fri ### ### ### ### 4.3 4.3 0.0
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed ### ### ### ### 0 0.0
2004-Jun-08 Tue ### ### ### ### ### ### 0.0
2004-Jun-07 Mon ### ### ### ### 86.2 86.2 0.0
2004-Jun-04 Fri 0.7 0.7 0.7 0.7 72.3 72.3 ###
2004-Jun-03 Thu 0.74 0.74 0.7 0.7 ### ### ###
2004-Jun-02 Wed 0.75 0.75 0.75 0.75 69.5 69.5 ###
2004-Jun-01 Tue 0.74 0.77 0.74 0.77 ### ### 0.1
2004-May-31 Mon 0.74 0.78 0.74 0.78 ### ### 0.1
2004-May-28 Fri 0.74 0.75 0.74 0.75 73.5 73.5 ###
2004-May-27 Thu 0.71 0.71 0.71 0.71 64.3 64.3 ###
2004-May-26 Wed 0.72 0.72 ### ### 308,220 110,959 5.8 5.8 0.0
2004-May-25 Tue 0.75 0.75 0.75 0.75 ### ### ###
2004-May-24 Mon 0.74 0.74 0.72 0.72 13.2 13.2 ###
2004-May-21 Fri 0.7 0.7 0.7 0.7 66.5 66.5 ###
2004-May-20 Thu 0.7 0.7 0.7 0.7 72.9 72.9 ###
2004-May-19 Wed 0.7 0.7 0.7 0.7 74.0 74.0 ###
2004-May-18 Tue 0.71 0.71 ### 0.7 73,578 26,120 23.5 23.5 ###
2004-May-17 Mon 0.77 0.77 0.71 0.71 28,422 ### ### ### ###
2004-May-14 Fri 0.77 0.8 0.77 0.8 57,448 ### ### ### 0.1
2004-May-13 Thu 0.73 0.73 0.7 0.72 54,628 39,059 22.0 22.0 ###
2004-May-12 Wed 0.8 0.8 0.74 0.74 1.7 1.7 0.1
2004-May-11 Tue 0.85 0.85 0.77 0.77 2.3 2.3 0.1
2004-May-10 Mon 0.87 0.87 0.85 0.85 76,471 ### ### ### ###
2004-May-07 Fri 0.88 ### 0.87 ### 90.1 90.1 0.0
2004-May-06 Thu 0.88 0.88 0.85 0.87 ### ### 0.1
2004-May-05 Wed ### ### 0.86 0.86 6.2 6.2 ###
2004-May-04 Tue 0.88 ### 0.8 ### 88.3 88.3 0.0
2004-May-03 Mon ### ### ### ### ### ### 0.0
2004-Apr-30 Fri ### ### ### ### ### ### 0.0
2004-Apr-29 Thu ### ### ### ### ### ### 0.0
2004-Apr-28 Wed ### ### ### ### 27.6 27.6 0.0
2004-Apr-27 Tue ### ### ### ### 6.8 6.8 0.0
2004-Apr-23 Fri ### ### ### ### 67.6 67.6 0.0
2004-Apr-22 Thu ### ### ### ### 77.5 77.5 0.0
2004-Apr-21 Wed ### ### ### ### 35,220 0 ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 70.4 70.4 0.0
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-16 Fri ### ### ### ### ### ### 0.0
2004-Apr-15 Thu ### ### ### ### ### ### 0.0
2004-Apr-14 Wed ### ### ### ### 5,350 0 15.1 15.1 0.0
2004-Apr-13 Tue 1.21 1.22 ### ### 66,780 ### 20.6 20.6 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 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 2024-04-30 07:41:21 thru 2024-04-30 07:41:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000