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 Thu 24-May-16 11:08:16 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

(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 .. Wednesday 15th May 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


End of day Prices (full format),

600 Days for (ADU) ADAMUS RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.13
2002-Jul-01 Mon ### ### ### 0.2 162,044 0 17.9 17.9 0.0
2002-Jun-28 Fri 0.2 0.2 0.185 ### ### ### 0.0
2002-Jun-27 Thu 0.2 0.2 0.2 0.2 57,956 ### 68.1 68.1 0.0
2002-Jun-26 Wed ### 0.2 ### 0.2 96.0 96.0 0.0
2002-Jun-25 Tue 0.2 0.2 0.185 ### 30,246 5,822 23.7 23.7 0.0
2002-Jun-24 Mon 0.2 ### 0.2 ### 32,450 3,245 ### ### 0.0
2002-Jun-21 Fri 0.2 0.2 0.2 0.2 ### ### 0.0
2002-Jun-20 Thu 0.2 ### 0.2 ### ### ### 0.0
2002-Jun-19 Wed 0.2 ### 0.2 0.2 78.0 78.0 0.0
2002-Jun-18 Tue 0.2 ### 0.2 ### 89.2 89.2 0.0
2002-Jun-17 Mon 0.175 ### 0.175 ### ### ### 0.0
2002-Jun-14 Fri ### ### ### ### ### ### 0.0
2002-Jun-13 Thu 0.2 0.2 ### ### 14.6 14.6 0.0
2002-Jun-12 Wed 0.2 0.2 ### ### ### ### 0.0
2002-Jun-11 Tue 0.2 0.2 ### ### 21.2 21.2 0.0
2002-Jun-07 Fri ### 0.2 ### 0.2 123,540 12,354 99.4 99.4 0.0
2002-Jun-06 Thu 0.2 0.2 ### ### ### ### 0.0
2002-Jun-05 Wed 0.2 0.21 0.2 0.2 71.8 71.8 0.0
2002-Jun-04 Tue 0.2 0.2 0.2 0.2 0 0.0
2002-Jun-03 Mon 0.2 0.2 0.2 0.2 0 0.0
2002-May-31 Fri 0.22 0.22 0.2 0.2 ### ### 0.0
2002-May-30 Thu 0.22 0.225 ### 0.22 ### ### 0.0
2002-May-29 Wed 0.21 0.22 0.2 ### 839,875 176,373 ### ### 0.0
2002-May-28 Tue 0.175 0.22 0.175 0.2 ### ### 0.0
2002-May-27 Mon ### ### ### ### 88.2 88.2 0.0
2002-May-24 Fri ### ### ### ### 87.7 87.7 0.0
2002-May-23 Thu 0.145 0.145 0.145 0.145 0 ###
2002-May-22 Wed 0.145 0.145 0.145 0.145 0 ###
2002-May-21 Tue 0.155 0.155 0.145 0.145 4.8 4.8 ###
2002-May-20 Mon 0.155 0.155 0.155 0.155 ### ### ###
2002-May-17 Fri ### ### ### ### 0 0.0
2002-May-16 Thu ### ### 0.145 ### 30,150 2,185 ### ### 0.0
2002-May-15 Wed 0.155 0.155 0.155 0.155 70.0 70.0 ###
2002-May-14 Tue ### ### ### ### 0 0.0
2002-May-13 Mon ### ### ### ### 0 0.0
2002-May-10 Fri ### ### ### ### ### ### 0.0
2002-May-09 Thu ### ### ### ### 79.1 79.1 0.0
2002-May-08 Wed ### ### ### ### 16,950 0 ### ### 0.0
2002-May-07 Tue ### ### ### ### 0 0.0
2002-May-06 Mon ### ### ### ### 20,050 0 ### ### 0.0
2002-May-03 Fri ### ### ### ### 12.7 12.7 0.0
2002-May-02 Thu ### ### ### ### 0 0.0
2002-May-01 Wed ### ### ### ### 0 0.0
2002-Apr-30 Tue ### ### ### ### 76.8 76.8 0.0
2002-Apr-29 Mon ### ### ### ### ### ### 0.0
2002-Apr-26 Fri ### ### ### ### ### ### 0.0
2002-Apr-24 Wed ### ### ### ### ### ### 0.0
2002-Apr-23 Tue ### ### ### ### 0 0.0
2002-Apr-22 Mon ### ### ### ### ### ### 0.0
2002-Apr-19 Fri ### ### ### ### ### ### 0.0
2002-Apr-18 Thu ### ### ### ### 0 0.0
2002-Apr-17 Wed ### ### ### ### ### ### 0.0
2002-Apr-16 Tue ### ### ### ### 0 0.0
2002-Apr-15 Mon ### ### ### ### 71.2 71.2 0.0
2002-Apr-12 Fri ### ### ### ### 0 0.0
2002-Apr-11 Thu ### ### ### ### ### ### 0.0
2002-Apr-10 Wed 0.185 0.185 0.185 0.185 ### ### ###
2002-Apr-09 Tue ### ### 0.185 0.185 ### ### ###
2002-Apr-08 Mon 0.185 0.185 0.185 0.185 0 ###
2002-Apr-05 Fri 0.185 0.185 0.185 0.185 ### ### ###
2002-Apr-04 Thu ### 0.2 ### 0.2 99.3 99.3 0.0
2002-Apr-03 Wed ### ### ### ### ### ### 0.0
2002-Apr-02 Tue ### ### ### ### 4.9 4.9 0.0
2002-Mar-28 Thu ### ### ### ### 87.8 87.8 0.0
2002-Mar-27 Wed ### ### ### ### ### ### 0.0
2002-Mar-26 Tue 0.185 0.185 ### ### 93,424 8,641 ### ### 0.0
2002-Mar-25 Mon ### ### ### ### 72.2 72.2 0.0
2002-Mar-22 Fri ### ### 0.185 ### 66.9 66.9 0.0
2002-Mar-21 Thu 0.185 0.185 0.185 0.185 ### ### ###
2002-Mar-20 Wed ### ### ### ### ### ### 0.0
2002-Mar-19 Tue 0.2 0.2 ### ### ### ### 0.0
2002-Mar-18 Mon ### ### 0.2 0.2 4.2 4.2 0.0
2002-Mar-15 Fri 0.21 0.22 0.21 ### 113,740 24,454 87.6 87.6 0.0
2002-Mar-14 Thu 0.22 0.22 0.21 0.21 68,570 14,742 ### ### ###
2002-Mar-13 Wed 0.22 0.22 0.22 0.22 ### ### 0.0
2002-Mar-12 Tue ### 0.22 ### ### ### ### 0.0
2002-Mar-11 Mon 0.21 0.21 0.21 0.21 ### ### ###
2002-Mar-08 Fri 0.2 0.21 0.2 0.21 93.2 93.2 ###
2002-Mar-07 Thu ### 0.21 ### 0.21 99.6 99.6 ###
2002-Mar-06 Wed 0.21 0.21 0.185 0.185 0.7 0.7 ###
2002-Mar-05 Tue 0.23 0.23 0.21 0.21 ### ### ###
2002-Mar-04 Mon ### ### 0.225 0.23 51,276 ### 19.1 19.1 ###
2002-Mar-01 Fri 0.225 ### 0.225 ### ### ### 0.0
2002-Feb-28 Thu ### ### ### ### 0 0.0
2002-Feb-27 Wed ### ### ### ### 84,822 0 98.2 98.2 0.0
2002-Feb-26 Tue 0.22 0.22 ### 0.21 47,050 5,175 ### ### ###
2002-Feb-25 Mon ### ### 0.225 0.225 77,872 ### ### ### ###
2002-Feb-22 Fri 0.24 0.24 0.24 0.24 ### ### 0.0
2002-Feb-21 Thu 0.24 0.24 0.24 0.24 ### ### 0.0
2002-Feb-20 Wed 0.245 0.25 0.24 0.245 ### ### 0.0
2002-Feb-19 Tue 0.245 0.245 0.24 0.245 105,650 25,620 ### ### 0.0
2002-Feb-18 Mon 0.245 0.25 0.245 0.25 140,145 34,685 ### ### 0.0
2002-Feb-15 Fri 0.255 0.255 0.24 0.24 383,770 94,983 ### ### 0.0
2002-Feb-14 Thu 0.255 ### 0.245 0.25 19.1 19.1 0.0
2002-Feb-13 Wed 0.25 0.26 0.25 0.255 86.5 86.5 0.0
2002-Feb-12 Tue 0.26 ### 0.25 0.25 621,853 ### ### ### 0.0
2002-Feb-11 Mon 0.275 0.28 0.26 0.27 20.1 20.1 ###
2002-Feb-08 Fri 0.285 0.29 ### 0.27 6.8 6.8 ###
2002-Feb-07 Thu 0.28 0.285 0.275 0.285 539,150 ### 83.1 83.1 ###
2002-Feb-06 Wed 0.25 ### 0.25 0.29 1,135,782 141,972 98.9 98.9 ###
2002-Feb-05 Tue ### 0.245 ### 0.245 ### ### 0.0
2002-Feb-04 Mon 0.255 0.255 0.25 0.25 19.3 19.3 0.0
2002-Feb-01 Fri 0.26 0.26 0.25 0.255 ### ### 0.0
2002-Jan-31 Thu 0.23 0.255 0.23 0.25 ### ### 0.0
2002-Jan-30 Wed ### 0.22 ### 0.22 57,250 ### 87.6 87.6 0.0
2002-Jan-29 Tue 0.22 0.22 0.22 0.22 750 ### ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri 0.21 ### 0.21 ### ### ### 0.0
2002-Jan-24 Thu ### 0.21 ### 0.21 49,250 5,171 88.5 88.5 ###
2002-Jan-23 Wed ### ### ### ### 7.3 7.3 0.0
2002-Jan-22 Tue ### 0.22 ### 0.22 47,650 5,241 ### ### 0.0
2002-Jan-21 Mon 0.23 0.23 ### 0.22 273,251 31,423 7.9 7.9 0.0
2002-Jan-18 Fri 0.24 0.24 0.23 0.23 7.0 7.0 ###
2002-Jan-17 Thu 0.25 0.25 ### ### 3.7 3.7 0.0
2002-Jan-16 Wed 0.255 0.27 0.25 0.255 ### ### 0.0
2002-Jan-15 Tue 0.23 0.255 0.23 0.25 349,556 ### 97.9 97.9 0.0
2002-Jan-14 Mon 0.23 0.24 0.23 0.23 77.7 77.7 ###
2002-Jan-11 Fri ### ### 0.225 0.23 120,489 13,555 ### ### ###
2002-Jan-10 Thu 0.21 0.24 ### ### ### ### 0.0
2002-Jan-09 Wed 0.21 0.225 0.2 0.2 4.6 4.6 0.0
2002-Jan-08 Tue ### ### ### ### 129,428 0 92.8 92.8 0.0
2002-Jan-07 Mon ### 0.2 ### 0.2 275,021 ### 88.3 88.3 0.0
2002-Jan-04 Fri ### ### ### ### ### ### 0.0
2002-Jan-03 Thu 0.185 0.185 ### ### 137,051 12,677 11.1 11.1 0.0
2002-Jan-02 Wed ### ### ### ### 61.8 61.8 0.0
2001-Dec-31 Mon ### ### ### ### 127,949 0 ### ### 0.0
2001-Dec-28 Fri 0.185 0.185 ### ### 7.7 7.7 0.0
2001-Dec-27 Thu ### 0.185 ### 0.185 89.9 89.9 ###
2001-Dec-24 Mon ### 0.185 0.175 ### 68.3 68.3 0.0
2001-Dec-21 Fri ### ### ### ### 94.3 94.3 0.0
2001-Dec-20 Thu ### 0.185 ### 0.175 572,350 52,942 92.1 92.1 0.0
2001-Dec-19 Wed 0.155 ### 0.155 ### 92.8 92.8 0.0
2001-Dec-18 Tue ### ### ### ### 70.2 70.2 0.0
2001-Dec-17 Mon 0.175 0.175 ### ### 6.7 6.7 0.0
2001-Dec-14 Fri ### ### ### ### 99.1 99.1 0.0
2001-Dec-13 Thu ### ### ### ### ### ### 0.0
2001-Dec-12 Wed 0.155 0.155 0.155 0.155 0 ###
2001-Dec-11 Tue 0.155 0.155 0.155 0.155 0 ###
2001-Dec-10 Mon 0.155 0.155 0.155 0.155 0 ###
2001-Dec-07 Fri 0.155 0.155 0.155 0.155 0 ###
2001-Dec-06 Thu 0.155 0.155 0.155 0.155 0 ###
2001-Dec-05 Wed 0.155 0.155 0.155 0.155 0 ###
2001-Dec-04 Tue 0.155 0.155 0.155 0.155 0 ###
2001-Dec-03 Mon 0.155 0.155 0.155 0.155 0 ###
2001-Nov-30 Fri ### 0.155 ### 0.155 ### ### ###
2001-Nov-29 Thu ### ### ### ### ### ### 0.0
2001-Nov-28 Wed ### ### ### ### ### ### 0.0
2001-Nov-27 Tue ### ### ### ### 14.7 14.7 0.0
2001-Nov-26 Mon 0.155 0.175 ### ### ### ### 0.0
2001-Nov-23 Fri ### ### ### ### 0 0.0
2001-Nov-22 Thu ### ### ### ### 70.0 70.0 0.0
2001-Nov-21 Wed ### ### ### ### 0 0.0
2001-Nov-20 Tue ### ### ### ### 70.4 70.4 0.0
2001-Nov-19 Mon ### ### ### ### 0 0.0
2001-Nov-16 Fri ### ### ### ### ### ### 0.0
2001-Nov-15 Thu ### ### ### ### ### ### 0.0
2001-Nov-14 Wed ### ### ### ### 0 0.0
2001-Nov-13 Tue ### ### ### ### ### ### 0.0
2001-Nov-12 Mon 0.145 0.145 0.145 0.145 0 ###
2001-Nov-09 Fri 0.145 0.145 0.145 0.145 0 ###
2001-Nov-08 Thu 0.145 0.145 0.145 0.145 65.4 65.4 ###
2001-Nov-07 Wed ### ### ### ### 0 0.0
2001-Nov-06 Tue ### ### ### ### 0 0.0
2001-Nov-05 Mon ### ### ### ### 0 0.0
2001-Nov-02 Fri ### ### ### ### 95.8 95.8 0.0
2001-Nov-01 Thu ### ### ### ### 0 0.0
2001-Oct-31 Wed ### ### 0.125 ### 96.0 96.0 0.0
2001-Oct-30 Tue ### ### ### ### 0 0.0
2001-Oct-29 Mon ### ### ### ### 0 0.0
2001-Oct-26 Fri ### ### ### ### 0 0.0
2001-Oct-25 Thu ### ### ### ### 0 0.0
2001-Oct-24 Wed 0.145 0.145 ### ### 1.9 1.9 0.0
2001-Oct-23 Tue 0.155 0.155 0.145 0.145 ### ### ###
2001-Oct-22 Mon 0.125 0.125 0.125 0.125 72.0 72.0 0.0
2001-Oct-19 Fri ### 0.155 ### ### ### ### 0.0
2001-Oct-18 Thu ### ### ### ### 0 0.0
2001-Oct-17 Wed ### ### ### ### 67.0 67.0 0.0
2001-Oct-16 Tue ### ### ### ### 0 0.0
2001-Oct-15 Mon ### ### ### ### 0 0.0
2001-Oct-12 Fri ### ### ### ### 0 0.0
2001-Oct-11 Thu ### ### ### ### 0 0.0
2001-Oct-10 Wed ### ### ### ### 0 0.0
2001-Oct-09 Tue ### ### ### ### 0 0.0
2001-Oct-08 Mon ### ### ### ### 0 0.0
2001-Oct-05 Fri ### ### ### ### 0 0.0
2001-Oct-04 Thu ### ### ### ### 0 0.0
2001-Oct-03 Wed ### ### ### ### 0 0.0
2001-Oct-02 Tue ### ### ### ### 0 0.0
2001-Oct-01 Mon ### ### ### ### 0 0.0
2001-Sep-28 Fri ### ### ### ### 0 0.0
2001-Sep-27 Thu ### ### ### ### 0 0.0
2001-Sep-26 Wed ### ### ### ### 0 0.0
2001-Sep-25 Tue ### ### ### ### 0 0.0
2001-Sep-24 Mon ### ### ### ### 0 0.0
2001-Sep-21 Fri ### ### ### ### 0 0.0
2001-Sep-20 Thu ### ### ### ### ### ### 0.0
2001-Sep-19 Wed ### ### ### ### 0 0.0
2001-Sep-18 Tue ### ### ### ### ### ### 0.0
2001-Sep-17 Mon ### ### ### ### 95.6 95.6 0.0
2001-Sep-14 Fri ### ### ### ### 0 0.0
2001-Sep-13 Thu ### ### ### ### 0 0.0
2001-Sep-12 Wed ### ### ### ### 70.9 70.9 0.0
2001-Sep-11 Tue ### ### ### ### 70.7 70.7 0.0
2001-Sep-10 Mon ### ### ### ### ### ### 0.0
2001-Sep-07 Fri ### ### ### ### 0 0.0
2001-Sep-06 Thu 0.145 0.145 ### ### 11.8 11.8 0.0
2001-Sep-05 Wed ### ### 0.145 0.145 ### ### ###
2001-Sep-04 Tue ### ### ### ### ### ### 0.0
2001-Sep-03 Mon ### ### ### ### 5.7 5.7 0.0
2001-Aug-31 Fri ### ### ### ### 17,050 0 14.2 14.2 0.0
2001-Aug-30 Thu 0.175 0.175 ### ### 5.7 5.7 0.0
2001-Aug-29 Wed ### ### ### ### ### ### 0.0
2001-Aug-28 Tue ### ### ### ### 191,450 0 1.9 1.9 0.0
2001-Aug-27 Mon 0.2 0.2 0.2 0.2 70.7 70.7 0.0
2001-Aug-24 Fri ### ### ### ### ### ### 0.0
2001-Aug-23 Thu 0.2 0.2 0.185 0.185 3.3 3.3 ###
2001-Aug-22 Wed 0.2 0.2 0.2 0.2 73.5 73.5 0.0
2001-Aug-21 Tue ### 0.23 ### ### 566,155 ### ### ### 0.0
2001-Aug-20 Mon ### ### ### ### 287,145 0 99.5 99.5 0.0
2001-Aug-17 Fri 0.155 0.155 0.155 0.155 0 ###
2001-Aug-16 Thu 0.155 0.155 0.155 0.155 ### ### ###
2001-Aug-15 Wed ### ### ### ### 77.6 77.6 0.0
2001-Aug-14 Tue ### ### ### ### 2.6 2.6 0.0
2001-Aug-10 Fri ### 0.185 ### 0.185 ### ### ###
2001-Aug-09 Thu ### ### ### 0.175 ### ### 0.0
2001-Aug-07 Tue 0.155 0.155 0.155 0.155 72.6 72.6 ###
2001-Aug-03 Fri ### ### ### ### ### ### 0.0
2001-Aug-02 Thu ### ### ### ### ### ### 0.0
2001-Aug-01 Wed ### ### ### ### 98.0 98.0 0.0
2001-Jul-30 Mon 0.145 0.145 0.145 0.145 74.5 74.5 ###
2001-Jul-23 Mon ### ### ### ### ### ### 0.0
2001-Jul-20 Fri ### ### ### ### 75.4 75.4 0.0
2001-Jul-19 Thu ### ### ### ### 0 0.0
2001-Jul-18 Wed ### ### ### ### ### ### 0.0
2001-Jul-17 Tue ### ### ### ### ### ### 0.0
2001-Jul-16 Mon 0.155 0.155 0.155 0.155 0 ###
2001-Jul-13 Fri 0.155 0.155 0.155 0.155 0 ###
2001-Jul-12 Thu 0.155 0.155 0.155 0.155 0 ###
2001-Jul-11 Wed 0.155 0.155 0.155 0.155 0 ###
2001-Jul-10 Tue 0.155 0.155 0.155 0.155 0 ###
2001-Jul-09 Mon 0.155 0.155 0.155 0.155 0 ###
2001-Jul-06 Fri 0.155 0.155 0.155 0.155 0 ###
2001-Jul-05 Thu 0.155 0.155 0.155 0.155 0 ###
2001-Jul-04 Wed 0.155 0.155 0.155 0.155 0 ###
2001-Jul-03 Tue 0.155 0.155 0.155 0.155 0 ###
2001-Jul-02 Mon 0.155 0.155 0.155 0.155 0 ###
2001-Jun-29 Fri 0.155 0.155 0.155 0.155 0 ###
2001-Jun-28 Thu 0.155 0.155 0.155 0.155 ### ### ###
2001-Jun-27 Wed ### ### ### ### 70.6 70.6 0.0
2001-Jun-26 Tue ### ### ### ### 71.4 71.4 0.0
2001-Jun-25 Mon ### ### ### ### 0 0.0
2001-Jun-22 Fri ### ### ### ### 0 0.0
2001-Jun-21 Thu 0.155 ### 0.155 ### 96.8 96.8 0.0
2001-Jun-20 Wed ### ### 0.155 ### 87.8 87.8 0.0
2001-Jun-19 Tue 0.175 0.175 ### 0.175 ### ### 0.0
2001-Jun-18 Mon ### ### 0.155 0.155 3.4 3.4 ###
2001-Jun-15 Fri 0.185 ### 0.185 ### 84.8 84.8 0.0
2001-Jun-14 Thu ### 0.185 ### 0.185 97.0 97.0 ###
2001-Jun-13 Wed ### ### ### ### 0 0.0
2001-Jun-12 Tue ### ### ### ### 75.5 75.5 0.0
2001-Jun-11 Mon 0.2 0.2 0.2 0.2 0 0.0
2001-Jun-08 Fri ### 0.21 0.2 0.2 ### ### 0.0
2001-Jun-07 Thu 0.23 0.24 ### ### 2.4 2.4 0.0

     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 2024-05-16 23:08:16 thru 2024-05-16 23:08:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000