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 Fri 25-May-09 08:28:36 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 30...

     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 .. Thursday 8th 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 25 26 27 28 29 30 31 32 33 34 35 36 Next >>


End of day Prices (full format),

150 Days for (ADY) ADMIRALTY RESOURCES NL
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Nov-15 Thu 0.47 0.47 0.46 0.47 ### ### ###
2007-Nov-14 Wed 0.475 0.48 ### 0.475 ### ### ###
2007-Nov-13 Tue 0.46 0.46 0.445 0.46 67.6 67.6 0.0
2007-Nov-12 Mon 0.485 0.49 ### ### 6,499,376 1,592,347 ### ### 0.0
2007-Nov-09 Fri 0.485 ### 0.485 0.5 87.2 87.2 0.0
2007-Nov-08 Thu 0.485 ### 0.47 0.48 7,162,845 ### ### ### 0.0
2007-Nov-07 Wed 0.475 0.51 0.475 0.5 16,236,573 ### ### ### 0.0
2007-Nov-06 Tue ### 0.475 ### 0.47 2,290,970 ### 75.7 75.7 ###
2007-Nov-05 Mon 0.47 0.48 ### 0.47 80.6 80.6 ###
2007-Nov-02 Fri 0.455 0.47 0.45 0.46 9,914,652 ### ### ### 0.0
2007-Nov-01 Thu 0.49 0.49 ### 0.48 14.6 14.6 0.0
2007-Oct-31 Wed 0.49 0.5 0.48 0.48 6,693,648 3,279,887 ### ### 0.0
2007-Oct-30 Tue ### 0.51 0.48 0.485 9.9 9.9 0.0
2007-Oct-29 Mon 0.52 0.52 0.5 ### 15.6 15.6 0.0
2007-Oct-26 Fri 0.51 0.53 ### ### 14,440,385 ### ### ### 0.0
2007-Oct-25 Thu 0.49 0.52 0.485 ### 89.3 89.3 0.0
2007-Oct-24 Wed 0.51 0.52 0.485 0.485 13,671,176 ### ### ### 0.0
2007-Oct-23 Tue ### 0.51 0.5 ### 60.6 60.6 0.0
2007-Oct-22 Mon 0.5 0.52 0.485 0.485 ### ### 0.0
2007-Oct-19 Fri ### 0.57 0.54 0.54 ### ### 0.0
2007-Oct-18 Thu 0.56 0.575 0.55 0.56 32,063,647 ### ### ### ###
2007-Oct-17 Wed ### 0.555 ### 0.545 95.5 95.5 0.0
2007-Oct-16 Tue ### ### 0.51 0.52 ### ### 0.0
2007-Oct-15 Mon 0.545 0.555 0.5 0.52 18,729,423 9,879,770 7.2 7.2 0.0
2007-Oct-12 Fri 0.55 0.58 ### ### ### ### 0.0
2007-Oct-11 Thu 0.51 0.55 0.51 0.55 ### ### ###
2007-Oct-10 Wed ### 0.555 ### 0.51 20,120,651 5,583,480 7.0 7.0 ###
2007-Oct-09 Tue 0.54 0.555 0.525 0.525 12.3 12.3 0.0
2007-Oct-08 Mon 0.555 0.59 0.545 0.545 ### ### 0.0
2007-Oct-05 Fri ### 0.545 ### ### ### ### 0.0
2007-Oct-04 Thu 0.475 0.51 0.475 0.485 86.9 86.9 0.0
2007-Oct-03 Wed 0.485 0.525 0.48 0.48 ### ### 0.0
2007-Oct-02 Tue 0.48 0.49 ### 0.475 47,543,947 ### ### ### ###
2007-Oct-01 Mon 0.48 0.485 0.46 ### 8,616,349 4,071,224 ### ### 0.0
2007-Sep-28 Fri 0.46 0.49 0.44 0.475 ### ### ###
2007-Sep-27 Thu ### 0.52 0.45 0.455 0.6 0.6 0.0
2007-Sep-26 Wed 0.425 0.51 ### ### 62,363,328 15,902,648 98.8 98.8 0.0
2007-Sep-25 Tue 0.4 0.45 ### 0.44 ### ### ###
2007-Sep-24 Mon ### 0.41 ### 0.41 18,035,846 3,697,348 ### ### ###
2007-Sep-21 Fri ### 0.385 ### 0.375 81.6 81.6 ###
2007-Sep-20 Thu ### 0.375 ### ### 2,485,154 ### ### ### 0.0
2007-Sep-19 Wed ### ### ### ### 9,037,640 0 15.6 15.6 0.0
2007-Sep-18 Tue ### 0.375 ### ### 6,617,587 ### ### ### 0.0
2007-Sep-17 Mon ### ### ### ### 98.7 98.7 0.0
2007-Sep-14 Fri ### ### ### ### ### ### 0.0
2007-Sep-13 Thu 0.345 0.345 0.325 ### 5,172,644 ### ### ### 0.0
2007-Sep-12 Wed 0.355 ### ### 0.345 6,002,887 0 ### ### 0.0
2007-Sep-11 Tue 0.345 ### ### ### 21.9 21.9 0.0
2007-Sep-10 Mon 0.355 0.355 ### 0.345 8,686,880 1,541,921 13.9 13.9 0.0
2007-Sep-07 Fri ### ### ### ### 12.6 12.6 0.0
2007-Sep-06 Thu 0.375 0.385 ### 0.375 ### ### ###
2007-Sep-05 Wed 0.4 0.4 ### ### 4,075,053 ### ### ### 0.0
2007-Sep-04 Tue 0.41 0.41 ### ### 7.1 7.1 0.0
2007-Sep-03 Mon ### 0.43 0.4 0.41 13,431,623 5,574,123 25.9 25.9 ###
2007-Aug-31 Fri ### 0.41 0.385 ### ### ### 0.0
2007-Aug-30 Thu ### 0.42 ### ### ### ### 0.0
2007-Aug-29 Wed ### 0.385 ### ### 16,554,143 3,186,672 ### ### 0.0
2007-Aug-28 Tue 0.4 0.42 0.385 0.41 ### ### ###
2007-Aug-27 Mon 0.375 ### 0.375 ### 13,855,988 ### 92.0 92.0 0.0
2007-Aug-24 Fri ### ### 0.355 0.355 4,858,378 ### 17.1 17.1 0.0
2007-Aug-23 Thu 0.375 0.385 ### ### ### ### 0.0
2007-Aug-22 Wed ### ### 0.345 ### 62.5 62.5 0.0
2007-Aug-21 Tue 0.355 ### ### 0.345 18.9 18.9 0.0
2007-Aug-20 Mon ### 0.345 ### 0.345 ### ### 0.0
2007-Aug-17 Fri 0.285 ### ### 0.275 18,439,971 0 ### ### ###
2007-Aug-16 Thu 0.285 ### 0.2 0.28 48.7 48.7 ###
2007-Aug-15 Wed 0.345 0.355 ### ### 18,815,278 ### 15.2 15.2 0.0
2007-Aug-14 Tue ### 0.4 ### ### 7,152,027 ### ### ### 0.0
2007-Aug-13 Mon ### ### ### ### 34.4 34.4 0.0
2007-Aug-10 Fri 0.385 ### ### ### ### ### 0.0
2007-Aug-09 Thu 0.43 ### 0.42 0.42 15.5 15.5 ###
2007-Aug-08 Wed ### ### 0.385 0.41 86.5 86.5 ###
2007-Aug-07 Tue ### 0.44 ### ### 9,050,973 ### 1.6 1.6 0.0
2007-Aug-06 Mon 0.41 0.42 0.385 0.41 13,858,577 5,578,077 ### ### ###
2007-Aug-03 Fri 0.45 ### 0.425 0.44 8,424,182 ### ### ### ###
2007-Aug-02 Thu 0.47 0.47 ### 0.44 16,706,474 3,926,021 ### ### ###
2007-Aug-01 Wed 0.47 0.475 0.425 0.43 14,089,143 ### 11.3 11.3 ###
2007-Jul-31 Tue 0.53 0.545 0.49 0.49 20,201,348 ### 3.4 3.4 ###
2007-Jul-30 Mon 0.44 0.51 ### 0.51 25,798,729 6,578,675 99.4 99.4 ###
2007-Jul-27 Fri ### 0.47 0.425 0.45 38,774,541 ### ### ### 0.0
2007-Jul-26 Thu 0.57 0.575 0.485 0.49 0.3 0.3 ###
2007-Jul-25 Wed 0.545 0.545 0.545 0.545 0 0.0
2007-Jul-24 Tue 0.625 ### 0.525 0.545 69,326,071 ### 0.4 0.4 0.0
2007-Jul-23 Mon 0.455 0.585 0.44 0.585 99.9 99.9 ###
2007-Jul-20 Fri 0.385 ### ### 0.4 ### ### 0.0
2007-Jul-19 Thu 0.385 ### ### 0.375 7,524,073 0 13.2 13.2 ###
2007-Jul-18 Wed 0.4 0.4 ### 0.375 12,026,280 2,405,256 3.3 3.3 ###
2007-Jul-17 Tue ### ### ### 0.4 16,638,356 0 94.6 94.6 0.0
2007-Jul-16 Mon 0.425 0.43 ### ### 21,230,152 4,564,482 0.6 0.6 0.0
2007-Jul-13 Fri 0.42 0.45 0.4 ### 25.8 25.8 0.0
2007-Jul-12 Thu 0.345 0.385 0.345 ### 98.4 98.4 0.0
2007-Jul-11 Wed ### 0.345 ### ### 26,217,028 ### 96.9 96.9 0.0
2007-Jul-10 Tue ### ### ### ### ### ### 0.0
2007-Jul-09 Mon 0.28 ### 0.275 ### 94.6 94.6 0.0
2007-Jul-06 Fri ### 0.285 ### 0.275 ### ### ###
2007-Jul-05 Thu 0.26 0.27 0.255 ### ### ### 0.0
2007-Jul-04 Wed 0.275 0.275 0.255 0.26 ### ### 0.0
2007-Jul-03 Tue 0.285 0.285 0.27 0.27 ### ### ###
2007-Jul-02 Mon 0.285 0.29 0.27 0.275 ### ### ###
2007-Jun-29 Fri 0.255 0.28 0.255 0.275 19,021,548 ### 94.1 94.1 ###
2007-Jun-28 Thu 0.26 ### 0.25 0.25 9.4 9.4 0.0
2007-Jun-27 Wed 0.255 0.26 0.245 0.25 15,013,582 3,790,929 32.8 32.8 0.0
2007-Jun-26 Tue 0.26 0.285 0.255 0.255 28.2 28.2 0.0
2007-Jun-25 Mon 0.21 0.25 0.21 0.245 99.0 99.0 0.0
2007-Jun-22 Fri ### ### 0.2 0.21 ### ### ###
2007-Jun-21 Thu ### ### ### 0.2 14.9 14.9 0.0
2007-Jun-20 Wed 0.2 0.21 ### 0.2 ### ### 0.0
2007-Jun-19 Tue 0.2 0.2 ### ### 19.5 19.5 0.0
2007-Jun-18 Mon 0.2 0.21 ### ### 19.2 19.2 0.0
2007-Jun-15 Fri 0.2 0.2 ### ### 1,766,424 176,642 ### ### 0.0
2007-Jun-14 Thu ### 0.21 ### ### 6.4 6.4 0.0
2007-Jun-13 Wed 0.2 0.2 ### ### 17.1 17.1 0.0
2007-Jun-12 Tue 0.21 ### 0.2 0.2 3,934,427 393,442 9.0 9.0 0.0
2007-Jun-08 Fri 0.21 0.21 ### 0.21 1,575,422 ### 66.0 66.0 ###
2007-Jun-07 Thu ### ### ### 0.21 1,824,176 0 ### ### ###
2007-Jun-06 Wed 0.21 ### ### 0.21 68.1 68.1 ###
2007-Jun-05 Tue ### ### ### 0.21 1,825,276 0 ### ### ###
2007-Jun-04 Mon ### 0.22 0.21 0.21 2,088,120 448,945 ### ### ###
2007-Jun-01 Fri ### 0.22 ### ### 62.7 62.7 0.0
2007-May-31 Thu 0.22 0.22 0.21 ### 14.5 14.5 0.0
2007-May-30 Wed ### 0.23 0.21 0.22 ### ### 0.0
2007-May-29 Tue 0.2 ### 0.2 0.21 ### ### ###
2007-May-28 Mon ### 0.21 ### 0.2 5,028,574 ### ### ### 0.0
2007-May-25 Fri ### 0.21 ### ### 7,055,355 ### ### ### 0.0
2007-May-24 Thu 0.22 0.22 ### ### ### ### 0.0
2007-May-23 Wed 0.225 0.225 ### ### ### ### 0.0
2007-May-22 Tue 0.225 0.225 0.22 0.225 2,729,055 ### 70.0 70.0 ###
2007-May-21 Mon 0.225 0.23 0.22 0.225 3,960,144 ### ### ### ###
2007-May-18 Fri 0.23 0.23 0.22 0.225 ### ### ###
2007-May-17 Thu 0.23 ### 0.225 0.225 2,799,774 314,974 ### ### ###
2007-May-16 Wed ### 0.24 0.23 0.23 19.1 19.1 ###
2007-May-15 Tue 0.24 0.24 0.23 0.23 4,795,650 1,126,977 ### ### ###
2007-May-14 Mon 0.24 0.245 ### ### 7,156,057 ### ### ### 0.0
2007-May-11 Fri 0.23 0.24 0.225 0.23 5,291,476 ### ### ### ###
2007-May-10 Thu ### 0.24 0.23 0.23 2,105,583 ### 16.7 16.7 ###
2007-May-09 Wed 0.24 0.24 0.225 0.23 8,683,049 ### ### ### ###
2007-May-08 Tue 0.25 0.25 0.24 0.24 8,322,056 ### 9.9 9.9 0.0
2007-May-07 Mon 0.24 0.245 0.23 0.245 ### ### 0.0
2007-May-04 Fri 0.23 0.24 0.22 ### 80.1 80.1 0.0
2007-May-03 Thu 0.225 0.23 0.22 0.22 9,360,978 2,106,220 14.1 14.1 0.0
2007-May-02 Wed 0.225 0.225 0.21 0.22 ### ### 0.0
2007-May-01 Tue 0.245 0.245 0.225 0.225 13,774,544 ### ### ### ###
2007-Apr-30 Mon 0.245 0.255 0.24 0.24 ### ### 0.0
2007-Apr-27 Fri 0.25 0.255 ### 0.24 ### ### 0.0
2007-Apr-26 Thu 0.245 0.25 0.24 0.245 69.8 69.8 0.0
2007-Apr-24 Tue 0.225 0.245 0.225 ### 34,184,653 ### ### ### 0.0
2007-Apr-23 Mon 0.21 0.225 0.21 0.22 25,379,444 5,520,029 93.7 93.7 0.0
2007-Apr-20 Fri ### ### ### 0.2 85.5 85.5 0.0
2007-Apr-19 Thu ### ### ### ### 5,639,259 0 9.1 9.1 0.0
2007-Apr-18 Wed 0.2 0.21 ### ### ### ### 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 25 26 27 28 29 30 31 32 33 34 35 36 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 2025-05-09 08:28:36 thru 2025-05-09 08:28:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000