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 Mon 25-May-12 01:35:47 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

(ADY) ADMIRALTY RESOURCES NL Daily Prices Page 19...

     Prev Section TOC    Company Info for ADY    Limits Next Section


Company Details for (ADY) ADMIRALTY RESOURCES NL

Listing Code ADY
Listing Name ADMIRALTY RESOURCES NL
GICS Sector Materials
ISIN Name ADMIRALTY RESOURCES.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ADY7


Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for ADY .. Tuesday 6th May 2025

ADY 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 ### 1 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>


End of day Prices (full format),

225 Days for (ADY) ADMIRALTY RESOURCES NL
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Jan-27 Tue 0.024 0.026 0.024 0.025 ### ### ###
2009-Jan-23 Fri 0.026 0.026 0.023 0.025 ### ### ###
2009-Jan-22 Thu 0.026 0.028 0.025 0.026 23,899,283 ### 76.2 76.2 ###
2009-Jan-21 Wed 0.025 0.025 0.023 0.025 7,207,152 172,971 76.0 76.0 ###
2009-Jan-20 Tue 0.028 0.028 0.025 0.026 9.7 9.7 ###
2009-Jan-19 Mon ### ### 0.027 0.029 8.8 8.8 0.0
2009-Jan-16 Fri ### ### 0.029 0.029 1.4 1.4 0.0
2009-Jan-15 Thu ### ### ### ### 16,441,942 0 91.3 91.3 0.0
2009-Jan-14 Wed ### ### ### ### 8.3 8.3 0.0
2009-Jan-13 Tue ### ### ### ### 37,745,227 0 3.0 3.0 0.0
2009-Jan-12 Mon ### 0.042 ### ### 87,325,573 ### ### ### 0.0
2009-Jan-09 Fri ### 0.045 ### ### ### ### 0.0
2009-Jan-08 Thu ### ### 0.028 ### 205,309,949 ### ### ### 0.0
2009-Jan-07 Wed 0.045 0.049 ### ### 121,745,678 ### 0.2 0.2 0.0
2009-Jan-06 Tue ### 0.056 ### ### 222,924,747 ### 86.1 86.1 0.0
2009-Jan-05 Mon 0.025 ### 0.022 ### 229,619,988 ### 99.6 99.6 0.0
2009-Jan-02 Fri ### 0.025 ### 0.022 ### ### ###
2008-Dec-31 Wed ### ### ### ### 94.1 94.1 0.0
2008-Dec-30 Tue ### ### ### ### 4,764,081 0 2.6 2.6 0.0
2008-Dec-29 Mon ### ### ### ### 67.6 67.6 0.0
2008-Dec-24 Wed ### ### ### ### 63.7 63.7 0.0
2008-Dec-23 Tue ### ### ### ### ### ### 0.0
2008-Dec-22 Mon ### ### ### ### 9,188,027 0 ### ### 0.0
2008-Dec-19 Fri ### ### ### ### 18,920,343 0 6.1 6.1 0.0
2008-Dec-18 Thu ### ### ### ### 9,523,320 0 ### ### 0.0
2008-Dec-17 Wed ### ### ### ### 95.7 95.7 0.0
2008-Dec-16 Tue ### ### ### ### 1,670,081 0 ### ### 0.0
2008-Dec-15 Mon ### ### ### ### 68.2 68.2 0.0
2008-Dec-12 Fri ### ### ### ### 7,532,555 0 96.1 96.1 0.0
2008-Dec-11 Thu ### ### ### ### 4,161,845 0 ### ### 0.0
2008-Dec-10 Wed ### ### ### ### 66.9 66.9 0.0
2008-Dec-09 Tue ### ### ### ### 31,476,942 0 76.3 76.3 0.0
2008-Dec-08 Mon ### ### ### ### ### ### 0.0
2008-Dec-05 Fri ### ### ### ### ### ### 0.0
2008-Dec-04 Thu ### ### ### ### ### ### 0.0
2008-Dec-03 Wed ### ### ### ### 96.1 96.1 0.0
2008-Dec-02 Tue ### ### ### ### 8,671,280 0 5.4 5.4 0.0
2008-Dec-01 Mon ### ### ### ### 17,043,678 0 74.1 74.1 0.0
2008-Nov-28 Fri ### ### ### ### 94.2 94.2 0.0
2008-Nov-27 Thu ### ### ### ### ### ### 0.0
2008-Nov-26 Wed ### ### ### ### ### ### 0.0
2008-Nov-25 Tue ### ### ### ### 68.8 68.8 0.0
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri ### ### ### ### ### ### 0.0
2008-Nov-20 Thu ### ### ### ### 10,665,348 0 77.9 77.9 0.0
2008-Nov-19 Wed ### ### ### ### 38,564,371 0 ### ### 0.0
2008-Nov-18 Tue ### ### ### ### 99.5 99.5 0.0
2008-Nov-17 Mon ### ### ### ### 0 0.0
2008-Nov-14 Fri ### ### ### ### 4.1 4.1 0.0
2008-Nov-13 Thu ### ### ### ### ### ### 0.0
2008-Nov-12 Wed ### ### ### ### 74.7 74.7 0.0
2008-Nov-11 Tue ### ### ### ### 8,186,077 0 16.5 16.5 0.0
2008-Nov-10 Mon ### ### ### ### 7,625,080 0 ### ### 0.0
2008-Nov-07 Fri ### ### ### ### 17,110,676 0 ### ### 0.0
2008-Nov-06 Thu 0.021 0.021 ### ### 18.8 18.8 0.0
2008-Nov-05 Wed 0.023 0.024 0.022 0.022 7,822,858 179,925 13.4 13.4 ###
2008-Nov-04 Tue 0.024 0.024 0.022 0.023 16,519,189 379,941 ### ### ###
2008-Nov-03 Mon 0.024 0.025 ### 0.024 58.8 58.8 ###
2008-Oct-31 Fri ### 0.041 0.026 0.026 102,071,874 ### 0.6 0.6 ###
2008-Oct-30 Thu ### ### ### ### 0 0.0
2008-Oct-29 Wed ### ### ### ### 10,734,175 0 ### ### 0.0
2008-Oct-28 Tue 0.025 ### 0.023 ### 23,443,043 ### 98.0 98.0 0.0
2008-Oct-27 Mon ### ### 0.024 0.024 11,991,257 ### ### ### ###
2008-Oct-24 Fri ### ### ### ### 24.0 24.0 0.0
2008-Oct-23 Thu ### ### ### ### ### ### 0.0
2008-Oct-22 Wed ### ### ### ### 27.8 27.8 0.0
2008-Oct-21 Tue 0.041 0.042 ### ### 9,996,855 ### 8.1 8.1 0.0
2008-Oct-20 Mon 0.041 0.044 ### ### 16,135,650 354,984 ### ### 0.0
2008-Oct-17 Fri 0.043 0.045 ### ### 6,733,083 ### 20.0 20.0 0.0
2008-Oct-16 Thu ### 0.042 ### ### 8,572,945 ### 82.6 82.6 0.0
2008-Oct-15 Wed ### ### 0.045 0.045 9,771,659 ### 8.7 8.7 ###
2008-Oct-14 Tue 0.051 0.053 0.048 0.051 ### ### ###
2008-Oct-13 Mon 0.041 0.043 ### 0.041 62.9 62.9 0.0
2008-Oct-10 Fri 0.041 0.041 ### ### ### ### 0.0
2008-Oct-09 Thu 0.046 0.046 0.041 0.043 18,836,772 ### 19.5 19.5 ###
2008-Oct-08 Wed 0.046 0.048 0.045 0.048 ### ### ###
2008-Oct-07 Tue 0.051 0.052 0.047 ### 26.3 26.3 0.0
2008-Oct-06 Mon 0.054 ### 0.053 0.054 36,033,289 954,882 88.9 88.9 ###
2008-Oct-03 Fri 0.044 0.056 0.041 0.055 59,586,426 2,889,941 99.7 99.7 ###
2008-Oct-02 Thu 0.052 0.052 0.052 0.052 0 ###
2008-Oct-01 Wed 0.052 0.052 0.052 0.052 0 ###
2008-Sep-30 Tue ### 0.057 0.045 0.052 53,722,958 2,739,870 ### ### ###
2008-Sep-29 Mon ### ### ### ### 8.4 8.4 0.0
2008-Sep-26 Fri ### 0.084 0.073 0.073 25,316,650 1,987,357 5.7 5.7 0.0
2008-Sep-25 Thu ### ### 0.076 0.078 47,240,282 ### ### ### 0.0
2008-Sep-24 Wed 0.073 ### 0.073 ### ### ### 0.0
2008-Sep-23 Tue ### 0.072 ### 0.072 7,518,083 270,650 93.1 93.1 0.0
2008-Sep-22 Mon 0.075 0.077 ### ### 18,081,023 ### ### ### 0.0
2008-Sep-19 Fri ### 0.072 ### ### 11.5 11.5 0.0
2008-Sep-18 Thu ### ### ### ### 83.9 83.9 0.0
2008-Sep-17 Wed 0.085 0.087 ### 0.071 0.9 0.9 0.0
2008-Sep-16 Tue ### ### 0.082 0.085 32,327,628 ### 2.6 2.6 ###
2008-Sep-15 Mon ### ### ### ### 9,545,789 0 ### ### 0.0
2008-Sep-12 Fri ### ### ### ### 10.2 10.2 0.0
2008-Sep-11 Thu ### ### ### ### 2,520,557 0 80.7 80.7 0.0
2008-Sep-10 Wed ### ### ### ### 12.7 12.7 0.0
2008-Sep-09 Tue ### 0.125 ### 0.125 4,166,727 260,420 ### ### 0.0
2008-Sep-08 Mon 0.125 ### ### ### 11.4 11.4 0.0
2008-Sep-05 Fri ### 0.125 ### ### 11,962,276 747,642 ### ### 0.0
2008-Sep-04 Thu ### ### 0.125 ### 7,138,329 446,145 ### ### 0.0
2008-Sep-03 Wed ### ### ### ### 2.3 2.3 0.0
2008-Sep-02 Tue 0.155 ### 0.145 ### ### ### 0.0
2008-Sep-01 Mon 0.125 0.155 0.125 0.155 24,182,277 ### ### ### ###
2008-Aug-29 Fri 0.125 ### ### ### 9,960,325 0 86.1 86.1 0.0
2008-Aug-28 Thu ### 0.125 ### ### 68.0 68.0 0.0
2008-Aug-27 Wed ### ### ### ### 71.1 71.1 0.0
2008-Aug-26 Tue ### ### ### ### 9,077,448 0 65.4 65.4 0.0
2008-Aug-25 Mon ### ### ### ### 10,003,146 0 1.5 1.5 0.0
2008-Aug-22 Fri ### ### ### 0.125 ### ### 0.0
2008-Aug-21 Thu ### 0.125 ### ### 18,264,679 1,141,542 97.3 97.3 0.0
2008-Aug-20 Wed ### ### ### ### ### ### 0.0
2008-Aug-19 Tue ### ### ### ### ### ### 0.0
2008-Aug-18 Mon ### ### ### 0.125 8,737,872 0 ### ### 0.0
2008-Aug-15 Fri ### ### ### ### 3.8 3.8 0.0
2008-Aug-14 Thu ### ### 0.125 0.145 ### ### ###
2008-Aug-13 Wed 0.155 0.155 ### 0.155 5,330,479 ### ### ### ###
2008-Aug-12 Tue 0.155 ### ### 0.155 73.8 73.8 ###
2008-Aug-11 Mon ### ### 0.155 0.155 16.5 16.5 ###
2008-Aug-08 Fri ### ### 0.155 0.155 ### ### ###
2008-Aug-07 Thu 0.155 ### 0.155 ### ### ### 0.0
2008-Aug-06 Wed ### ### ### 0.155 13,652,281 0 3.7 3.7 ###
2008-Aug-05 Tue 0.175 0.175 ### ### 5,527,520 483,657 ### ### 0.0
2008-Aug-04 Mon ### ### 0.175 0.175 2,620,423 229,287 22.4 22.4 0.0
2008-Aug-01 Fri 0.175 ### ### 0.175 74.2 74.2 0.0
2008-Jul-31 Thu 0.185 ### ### ### 15.6 15.6 0.0
2008-Jul-30 Wed 0.185 ### ### ### ### ### 0.0
2008-Jul-29 Tue 0.175 ### ### ### 4,842,173 0 ### ### 0.0
2008-Jul-28 Mon ### ### ### 0.175 ### ### 0.0
2008-Jul-25 Fri 0.175 ### ### ### 3,817,256 0 ### ### 0.0
2008-Jul-24 Thu 0.185 0.185 0.175 0.175 4,143,489 745,828 7.4 7.4 0.0
2008-Jul-23 Wed ### ### 0.175 0.185 6,993,659 611,945 ### ### ###
2008-Jul-22 Tue 0.185 ### 0.185 ### 16,691,059 1,543,922 82.3 82.3 0.0
2008-Jul-21 Mon ### ### ### ### 93.1 93.1 0.0
2008-Jul-18 Fri 0.175 ### ### ### 5,759,223 0 ### ### 0.0
2008-Jul-17 Thu ### 0.185 ### ### 69.9 69.9 0.0
2008-Jul-16 Wed 0.175 ### ### 0.175 5,957,552 0 ### ### 0.0
2008-Jul-15 Tue 0.185 0.185 0.175 0.175 12.5 12.5 0.0
2008-Jul-14 Mon ### ### ### ### 9.9 9.9 0.0
2008-Jul-11 Fri ### 0.2 0.185 ### ### ### 0.0
2008-Jul-10 Thu ### ### ### ### 85.4 85.4 0.0
2008-Jul-09 Wed ### ### ### 0.185 22.7 22.7 ###
2008-Jul-08 Tue 0.2 0.2 ### 0.185 ### ### ###
2008-Jul-07 Mon ### ### ### 0.2 ### ### 0.0
2008-Jul-04 Fri 0.2 ### ### 0.2 66.6 66.6 0.0
2008-Jul-03 Thu ### ### ### 0.2 14,668,554 0 ### ### 0.0
2008-Jul-02 Wed 0.22 0.225 ### 0.21 10,137,957 1,140,520 ### ### ###
2008-Jul-01 Tue 0.23 ### ### 0.22 9,353,126 0 ### ### 0.0
2008-Jun-30 Mon 0.22 0.23 ### 0.22 ### ### 0.0
2008-Jun-27 Fri 0.22 0.23 0.21 0.22 24,675,883 ### ### ### 0.0
2008-Jun-26 Thu 0.27 0.275 ### ### ### ### 0.0
2008-Jun-25 Wed ### 0.28 0.26 0.26 34,958,254 9,438,728 ### ### 0.0
2008-Jun-24 Tue ### ### 0.255 ### 10,019,359 ### 72.1 72.1 0.0
2008-Jun-23 Mon 0.255 0.26 0.245 0.255 13,129,225 3,315,129 73.4 73.4 0.0
2008-Jun-20 Fri 0.275 0.28 0.26 ### 23,168,888 ### 17.1 17.1 0.0
2008-Jun-19 Thu 0.28 ### ### 0.275 ### ### ###
2008-Jun-18 Wed ### 0.285 ### 0.28 91.2 91.2 ###
2008-Jun-17 Tue 0.245 ### ### 0.26 26,380,474 0 93.5 93.5 0.0
2008-Jun-16 Mon 0.245 0.255 0.24 0.245 ### ### 0.0
2008-Jun-13 Fri 0.24 0.26 ### 0.24 27,065,889 ### 72.2 72.2 0.0
2008-Jun-12 Thu 0.25 0.26 0.225 ### ### ### 0.0
2008-Jun-11 Wed 0.28 0.28 0.25 ### 42,922,144 ### ### ### 0.0
2008-Jun-10 Tue 0.245 ### ### 0.275 ### ### ###
2008-Jun-06 Fri 0.2 0.28 ### 0.255 99.9 99.9 0.0
2008-Jun-05 Thu ### ### ### ### 99.2 99.2 0.0
2008-Jun-04 Wed ### ### ### ### 5,960,925 0 20.1 20.1 0.0
2008-Jun-03 Tue ### ### ### ### ### ### 0.0
2008-Jun-02 Mon 0.175 ### ### ### 20.0 20.0 0.0
2008-May-30 Fri ### ### ### 0.175 ### ### 0.0
2008-May-29 Thu ### ### ### ### 13,423,887 0 91.1 91.1 0.0
2008-May-28 Wed 0.175 ### ### ### 13,072,825 0 23.0 23.0 0.0
2008-May-27 Tue ### ### 0.175 0.175 9,057,981 792,573 18.5 18.5 0.0
2008-May-26 Mon 0.185 ### 0.175 ### 14,443,472 ### ### ### 0.0
2008-May-23 Fri ### 0.2 0.185 ### ### ### 0.0
2008-May-22 Thu ### ### ### 0.185 15.3 15.3 ###
2008-May-21 Wed ### ### 0.175 ### 15,883,753 1,389,828 94.9 94.9 0.0
2008-May-20 Tue 0.185 0.185 ### ### ### ### 0.0
2008-May-19 Mon 0.185 ### ### 0.185 67.2 67.2 ###
2008-May-16 Fri ### ### 0.185 0.185 8,499,757 786,227 15.8 15.8 ###
2008-May-15 Thu ### 0.2 ### ### 12,817,929 ### ### ### 0.0
2008-May-14 Wed 0.185 ### ### ### 14,261,988 0 83.7 83.7 0.0
2008-May-13 Tue ### ### ### 0.185 9,377,870 0 ### ### ###
2008-May-12 Mon ### ### 0.185 0.185 ### ### ###
2008-May-09 Fri ### 0.2 ### ### 10,736,453 1,073,645 64.2 64.2 0.0
2008-May-08 Thu ### ### 0.185 ### 62.5 62.5 0.0
2008-May-07 Wed 0.21 ### ### ### 43,968,541 0 ### ### 0.0
2008-May-06 Tue ### ### ### ### 15,199,423 0 ### ### 0.0
2008-May-05 Mon 0.21 0.22 ### ### 14,099,641 ### ### ### 0.0
2008-May-02 Fri ### 0.22 0.2 ### 45,577,885 9,571,355 ### ### 0.0
2008-May-01 Thu 0.225 0.23 0.21 ### 26,638,627 ### ### ### 0.0
2008-Apr-30 Wed ### 0.245 0.21 0.23 94.3 94.3 ###
2008-Apr-29 Tue ### ### 0.2 0.21 35,684,185 ### ### ### ###
2008-Apr-28 Mon ### ### ### ### 30,871,254 0 ### ### 0.0
2008-Apr-24 Thu ### ### ### 0.185 ### ### ###
2008-Apr-23 Wed ### 0.2 ### ### 78,603,677 ### 66.4 66.4 0.0
2008-Apr-22 Tue ### ### 0.185 ### ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 97.7 97.7 0.0
2008-Apr-18 Fri ### 0.175 ### ### 71.3 71.3 0.0
2008-Apr-17 Thu 0.175 0.175 ### ### 11,093,180 970,653 ### ### 0.0
2008-Apr-16 Wed ### 0.175 ### ### ### ### 0.0
2008-Apr-15 Tue ### 0.175 ### ### 6,610,670 ### ### ### 0.0
2008-Apr-14 Mon ### ### ### ### ### ### 0.0
2008-Apr-11 Fri 0.175 ### 0.175 0.175 4,124,353 360,880 71.0 71.0 0.0
2008-Apr-10 Thu 0.175 ### ### ### 7,262,345 0 ### ### 0.0
2008-Apr-09 Wed ### ### ### 0.175 ### ### 0.0
2008-Apr-08 Tue ### 0.185 ### ### 93.8 93.8 0.0
2008-Apr-07 Mon 0.185 0.185 ### ### 3.3 3.3 0.0
2008-Apr-04 Fri ### ### ### ### ### ### 0.0
2008-Apr-03 Thu ### ### ### ### ### ### 0.0
2008-Apr-02 Wed ### ### ### ### 50,179,555 0 ### ### 0.0
2008-Apr-01 Tue ### 0.2 ### ### 42,518,628 ### 5.5 5.5 0.0
2008-Mar-31 Mon ### 0.2 ### ### ### ### 0.0
2008-Mar-28 Fri ### ### ### ### 20,055,775 0 0.6 0.6 0.0
2008-Mar-27 Thu ### 0.245 ### 0.24 ### ### 0.0
2008-Mar-26 Wed 0.22 ### ### ### 93.3 93.3 0.0
2008-Mar-25 Tue 0.23 ### ### ### ### ### 0.0
2008-Mar-20 Thu 0.21 0.23 ### 0.23 97.4 97.4 ###
2008-Mar-19 Wed 0.22 0.225 0.21 0.21 5,926,981 ### 10.0 10.0 ###
2008-Mar-18 Tue ### ### 0.2 ### ### ### 0.0
2008-Mar-17 Mon 0.23 ### ### 0.22 16.3 16.3 0.0
2008-Mar-14 Fri 0.245 0.25 0.24 0.24 2,178,020 ### 18.4 18.4 0.0
2008-Mar-13 Thu 0.255 0.255 ### 0.24 9.2 9.2 0.0
2008-Mar-12 Wed 0.245 0.255 0.245 0.255 4,316,281 1,079,070 ### ### 0.0
2008-Mar-11 Tue 0.24 0.24 0.225 0.23 21.1 21.1 ###
2008-Mar-10 Mon 0.255 0.26 0.245 0.245 ### ### 0.0
2008-Mar-07 Fri 0.255 0.26 0.25 0.255 3,709,985 946,046 76.3 76.3 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 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 2025-05-12 01:35:47 thru 2025-05-12 01:35:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000