Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 24-Apr-30 09:29:10 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 7...

     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
2008-Jun-04 Wed 0.47 0.47 0.44 0.45 352,770 ### ### ### 0.0
2008-Jun-03 Tue 0.485 0.485 ### 0.47 ### ### ###
2008-Jun-02 Mon 0.525 0.525 ### ### ### ### 0.0
2008-May-30 Fri 0.53 0.53 0.51 0.53 ### ### 0.0
2008-May-29 Thu 0.5 0.54 0.5 0.54 94.7 94.7 0.0
2008-May-28 Wed 0.5 0.51 0.49 0.49 29.2 29.2 ###
2008-May-27 Tue 0.5 0.5 0.5 0.5 ### ### 0.0
2008-May-26 Mon 0.51 ### 0.5 0.5 ### ### 0.0
2008-May-23 Fri 0.49 ### 0.475 ### 55,177 ### ### ### 0.0
2008-May-22 Thu ### ### ### ### 0 0.0
2008-May-21 Wed ### 0.47 0.46 ### 543,185 252,581 67.7 67.7 0.0
2008-May-20 Tue ### ### 0.45 ### 462,522 ### ### ### 0.0
2008-May-19 Mon 0.475 0.485 ### 0.47 927,574 ### 28.5 28.5 ###
2008-May-16 Fri 0.48 0.48 ### 0.47 18.6 18.6 ###
2008-May-15 Thu 0.48 0.48 ### 0.47 ### ### ###
2008-May-14 Wed ### 0.485 ### 0.48 430,680 ### ### ### 0.0
2008-May-13 Tue 0.475 0.475 0.475 0.475 ### ### ###
2008-May-12 Mon 0.48 0.485 0.475 0.475 ### ### ###
2008-May-09 Fri 0.46 0.48 0.46 0.48 ### ### 0.0
2008-May-08 Thu 0.46 0.46 0.45 0.46 62.5 62.5 0.0
2008-May-07 Wed 0.46 0.46 0.45 0.46 ### ### 0.0
2008-May-06 Tue 0.46 0.46 0.44 0.45 189,086 85,088 ### ### 0.0
2008-May-05 Mon 0.48 0.48 0.45 0.46 198,585 92,342 9.7 9.7 0.0
2008-May-02 Fri 0.48 0.485 0.47 0.47 14,323 ### ### ### ###
2008-May-01 Thu 0.48 0.49 0.48 0.49 80.4 80.4 ###
2008-Apr-30 Wed 0.48 0.485 0.48 0.48 ### ### 0.0
2008-Apr-29 Tue ### 0.51 ### 0.51 ### ### ###
2008-Apr-28 Mon 0.485 0.485 0.475 0.485 ### ### 0.0
2008-Apr-24 Thu 0.49 0.49 0.49 0.49 ### ### ###
2008-Apr-23 Wed 0.5 0.5 0.485 0.485 13.7 13.7 0.0
2008-Apr-22 Tue 0.5 0.5 0.49 0.49 298,445 ### ### ### ###
2008-Apr-21 Mon 0.5 0.5 0.5 0.5 66.6 66.6 0.0
2008-Apr-18 Fri 0.5 0.5 0.5 0.5 0 0.0
2008-Apr-17 Thu 0.5 0.5 ### 0.5 ### ### 0.0
2008-Apr-16 Wed 0.48 0.48 0.48 0.48 ### ### 0.0
2008-Apr-15 Tue 0.5 0.5 0.48 0.48 ### ### 0.0
2008-Apr-14 Mon 0.5 0.5 0.5 0.5 74.8 74.8 0.0
2008-Apr-11 Fri 0.5 0.5 ### 0.5 71.0 71.0 0.0
2008-Apr-10 Thu 0.54 0.54 0.5 0.5 4.6 4.6 0.0
2008-Apr-09 Wed ### ### ### ### 74.6 74.6 0.0
2008-Apr-08 Tue 0.49 ### 0.49 0.49 ### ### ###
2008-Apr-07 Mon 0.49 0.49 0.49 0.49 66.7 66.7 ###
2008-Apr-04 Fri 0.48 0.49 0.47 0.49 ### ### ###
2008-Apr-03 Thu 0.49 0.49 0.48 0.48 20.0 20.0 0.0
2008-Apr-02 Wed 0.49 0.5 0.49 0.49 ### ### ###
2008-Apr-01 Tue 0.49 0.49 0.49 0.49 ### ### ###
2008-Mar-31 Mon 0.5 0.5 0.5 0.5 68.5 68.5 0.0
2008-Mar-28 Fri 0.49 0.49 0.475 0.49 100,626 48,552 ### ### ###
2008-Mar-27 Thu 0.49 0.5 0.49 0.5 75.7 75.7 0.0
2008-Mar-26 Wed 0.48 0.49 0.48 0.49 75.7 75.7 ###
2008-Mar-25 Tue 0.49 0.49 0.48 0.48 21.6 21.6 0.0
2008-Mar-20 Thu ### ### ### ### 73.5 73.5 0.0
2008-Mar-19 Wed 0.485 0.5 0.485 0.5 ### ### 0.0
2008-Mar-18 Tue 0.53 0.54 0.475 0.48 81,574 ### ### ### 0.0
2008-Mar-17 Mon 0.56 0.56 0.54 0.54 128,522 70,687 20.6 20.6 0.0
2008-Mar-14 Fri 0.55 0.55 0.55 0.55 4,478 ### ### ### ###
2008-Mar-13 Thu 0.56 0.56 0.56 0.56 0 ###
2008-Mar-12 Wed 0.56 0.56 0.56 0.56 ### ### ###
2008-Mar-11 Tue 0.56 0.56 0.55 0.55 36.8 36.8 ###
2008-Mar-10 Mon 0.58 0.58 0.58 0.58 0 ###
2008-Mar-07 Fri 0.56 0.58 0.56 0.58 89.6 89.6 ###
2008-Mar-06 Thu ### ### ### ### ### ### 0.0
2008-Mar-05 Wed ### ### ### ### ### ### 0.0
2008-Mar-04 Tue 0.58 ### 0.58 ### ### ### 0.0
2008-Mar-03 Mon ### 0.58 0.56 0.58 88.9 88.9 ###
2008-Feb-29 Fri 0.58 0.58 0.58 0.58 ### ### ###
2008-Feb-28 Thu 0.58 0.58 ### 0.58 70.8 70.8 ###
2008-Feb-27 Wed ### 0.58 0.56 0.58 82.1 82.1 ###
2008-Feb-26 Tue 0.585 0.585 0.56 0.56 ### ### ###
2008-Feb-25 Mon 0.585 0.59 0.585 0.59 ### ### 0.0
2008-Feb-22 Fri ### ### ### ### 0 0.0
2008-Feb-21 Thu ### ### ### ### 0 0.0
2008-Feb-20 Wed ### ### ### ### ### ### 0.0
2008-Feb-19 Tue 0.58 ### 0.55 ### ### ### 0.0
2008-Feb-18 Mon ### ### 0.55 0.55 21.3 21.3 ###
2008-Feb-15 Fri ### ### ### ### 8.7 8.7 0.0
2008-Feb-14 Thu 0.575 0.58 0.575 0.58 ### ### ###
2008-Feb-13 Wed 0.55 0.59 0.55 0.59 ### ### 0.0
2008-Feb-12 Tue 0.56 0.56 0.54 0.55 ### ### ###
2008-Feb-11 Mon 0.58 0.58 0.54 0.555 ### ### ###
2008-Feb-08 Fri 0.58 0.58 0.57 0.58 65.7 65.7 ###
2008-Feb-07 Thu ### ### 0.58 0.58 20.9 20.9 ###
2008-Feb-06 Wed ### ### ### ### 74.3 74.3 0.0
2008-Feb-05 Tue ### ### ### ### 38,079 0 18.9 18.9 0.0
2008-Feb-04 Mon 0.625 0.645 ### ### 793,624 255,943 ### ### 0.0
2008-Feb-01 Fri ### ### ### ### 11.5 11.5 0.0
2008-Jan-31 Thu ### ### ### ### 75.2 75.2 0.0
2008-Jan-30 Wed ### ### ### ### ### ### 0.0
2008-Jan-29 Tue 0.7 ### ### ### 88,120 0 7.0 7.0 0.0
2008-Jan-25 Fri 0.645 ### ### ### 94.2 94.2 0.0
2008-Jan-24 Thu ### ### ### ### ### ### 0.0
2008-Jan-23 Wed ### ### ### ### 32.1 32.1 0.0
2008-Jan-22 Tue ### ### ### ### 71.6 71.6 0.0
2008-Jan-21 Mon ### ### ### ### 63,844 0 ### ### 0.0
2008-Jan-18 Fri 0.675 0.675 ### ### ### ### 0.0
2008-Jan-17 Thu 0.73 0.73 0.675 0.675 3.6 3.6 0.0
2008-Jan-16 Wed 0.77 0.77 0.71 0.71 229,752 ### ### ### ###
2008-Jan-15 Tue 0.79 0.79 0.77 0.775 111,745 ### ### ### 0.1
2008-Jan-14 Mon 0.775 ### ### 0.77 127,677 0 40.1 40.1 0.1
2008-Jan-11 Fri 0.79 0.79 ### 0.77 ### ### 0.1
2008-Jan-10 Thu 0.77 0.785 0.77 0.775 189,156 ### 76.8 76.8 0.1
2008-Jan-09 Wed 0.75 0.78 0.75 0.77 ### ### 0.1
2008-Jan-08 Tue ### 0.75 ### 0.73 232,851 ### ### ### 0.1
2008-Jan-07 Mon 0.71 0.71 ### ### 96,625 ### 17.9 17.9 0.0
2008-Jan-04 Fri ### ### ### ### 93.5 93.5 0.0
2008-Jan-03 Thu ### ### ### ### 79,726 0 89.5 89.5 0.0
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon ### ### ### ### 17,323 0 96.5 96.5 0.0
2007-Dec-28 Fri ### ### ### ### 3.9 3.9 0.0
2007-Dec-27 Thu ### ### ### ### 66.2 66.2 0.0
2007-Dec-24 Mon ### ### ### ### ### ### 0.0
2007-Dec-21 Fri 0.585 ### 0.585 ### ### ### 0.0
2007-Dec-20 Thu ### ### ### ### ### ### 0.0
2007-Dec-19 Wed ### ### ### ### ### ### 0.0
2007-Dec-18 Tue ### 0.625 ### ### ### ### 0.0
2007-Dec-17 Mon 0.655 0.655 ### ### 90,851 29,753 29.5 29.5 0.0
2007-Dec-14 Fri ### ### ### ### 36.7 36.7 0.0
2007-Dec-13 Thu ### ### ### ### 26,080 0 ### ### 0.0
2007-Dec-12 Wed 0.655 0.655 0.655 0.655 ### ### ###
2007-Dec-11 Tue 0 0 0 0 0 0.0
2007-Dec-10 Mon 0 0 0 0 0 0.0
2007-Dec-07 Fri ### ### ### ### ### ### 0.0
2007-Dec-06 Thu ### ### ### ### 85.5 85.5 0.0
2007-Dec-05 Wed ### ### ### ### 8.5 8.5 0.0
2007-Dec-04 Tue ### ### ### ### 14.7 14.7 0.0
2007-Dec-03 Mon 0.675 0.675 ### ### 88,547 29,884 ### ### 0.0
2007-Nov-30 Fri 0 0 0 0 0 0.0
2007-Nov-29 Thu 0.7 0.7 0.675 0.675 92,570 63,641 13.0 13.0 0.0
2007-Nov-28 Wed 0.7 0.7 0.7 0.7 ### ### ###
2007-Nov-27 Tue ### ### 0.7 ### ### ### 0.0
2007-Nov-26 Mon 0.7 0.74 0.7 0.71 328,084 236,220 75.6 75.6 ###
2007-Nov-23 Fri 0.7 0.7 0.7 0.7 ### ### ###
2007-Nov-22 Thu 0.7 0.7 0.7 0.7 144,156 ### 75.9 75.9 ###
2007-Nov-21 Wed 0.7 0.7 ### ### 39.4 39.4 0.0
2007-Nov-20 Tue ### ### ### ### 105,750 0 ### ### 0.0
2007-Nov-19 Mon ### ### ### ### 187,250 0 4.8 4.8 0.0
2007-Nov-16 Fri 0.75 0.75 0.71 0.71 214,172 156,345 ### ### ###
2007-Nov-15 Thu 0.75 ### 0.74 0.75 111,551 41,273 ### ### ###
2007-Nov-14 Wed 0.76 0.76 0.76 0.76 ### ### 0.1
2007-Nov-13 Tue 0.74 0.8 ### ### 144,326 ### 31.5 31.5 0.0
2007-Nov-12 Mon 0.82 0.82 0.75 0.75 189,550 ### 3.3 3.3 ###
2007-Nov-09 Fri 0.82 0.825 0.82 0.825 105,050 ### 71.0 71.0 0.1
2007-Nov-08 Thu 0.85 0.85 0.8 ### 267,340 220,555 10.1 10.1 0.0
2007-Nov-07 Wed 0.82 0.86 0.82 0.85 ### ### ###
2007-Nov-06 Tue 0.84 0.84 0.8 0.8 45,187 37,053 3.7 3.7 0.1
2007-Nov-05 Mon 0.84 0.84 0.8 0.8 ### ### 0.1
2007-Nov-02 Fri 0.82 0.84 0.81 0.84 ### ### ###
2007-Nov-01 Thu ### 0.84 0.83 0.84 ### ### ###
2007-Oct-31 Wed 0.84 0.84 0.82 ### 313,426 260,143 ### ### 0.0
2007-Oct-30 Tue 0.83 0.88 0.83 0.87 92.1 92.1 0.1


<< 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 09:29:10 thru 2024-04-30 09:29:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000