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 09:15:18 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

(ADY) ADMIRALTY RESOURCES NL Daily Prices Page 69...

     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


End of day Prices (full format),

300 Days for (ADY) ADMIRALTY RESOURCES NL
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Nov-26 Fri ### ### 0.029 0.029 8.0 8.0 0.0
2004-Nov-25 Thu ### ### ### ### 64.8 64.8 0.0
2004-Nov-24 Wed ### ### ### ### ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 65.0 65.0 0.0
2004-Nov-22 Mon ### ### 0.029 ### ### ### 0.0
2004-Nov-19 Fri ### ### 0.029 ### 784,125 ### 96.8 96.8 0.0
2004-Nov-18 Thu ### ### ### ### ### ### 0.0
2004-Nov-17 Wed ### ### ### ### ### ### 0.0
2004-Nov-16 Tue ### ### ### ### ### ### 0.0
2004-Nov-15 Mon ### ### ### ### 90.7 90.7 0.0
2004-Nov-12 Fri ### ### 0.029 0.029 0.8 0.8 0.0
2004-Nov-11 Thu ### ### 0.029 ### 1,365,750 ### ### ### 0.0
2004-Nov-10 Wed ### ### ### ### 1,169,854 0 67.9 67.9 0.0
2004-Nov-09 Tue 0.029 0.029 0.028 0.029 70.5 70.5 0.0
2004-Nov-08 Mon ### ### ### ### 8.1 8.1 0.0
2004-Nov-05 Fri ### ### ### ### ### ### 0.0
2004-Nov-04 Thu ### ### ### ### ### ### 0.0
2004-Nov-03 Wed 0.029 ### 0.029 ### 5,227,778 ### ### ### 0.0
2004-Nov-02 Tue 0.027 ### 0.027 ### 98.6 98.6 0.0
2004-Nov-01 Mon 0.026 ### 0.025 0.025 2,978,927 ### ### ### ###
2004-Oct-29 Fri 0.024 0.026 0.024 0.026 ### ### ###
2004-Oct-28 Thu 0.025 0.025 0.025 0.025 ### ### ###
2004-Oct-27 Wed 0.024 0.024 0.024 0.024 0 ###
2004-Oct-26 Tue 0.025 0.025 0.024 0.024 ### ### ###
2004-Oct-25 Mon 0.024 0.025 0.024 0.025 93.8 93.8 ###
2004-Oct-22 Fri 0.024 0.024 0.024 0.024 ### ### ###
2004-Oct-21 Thu 0.023 0.024 0.023 0.024 93.3 93.3 ###
2004-Oct-20 Wed 0.023 0.023 0.023 0.023 ### ### ###
2004-Oct-19 Tue 0.024 0.024 0.024 0.024 0 ###
2004-Oct-18 Mon 0.024 0.024 0.024 0.024 70.6 70.6 ###
2004-Oct-15 Fri 0.023 0.023 0.023 0.023 0 ###
2004-Oct-14 Thu 0.024 0.024 0.023 0.023 876,720 ### 9.2 9.2 ###
2004-Oct-13 Wed 0.025 0.025 0.025 0.025 66.4 66.4 ###
2004-Oct-12 Tue 0.025 0.025 0.025 0.025 713,280 ### 65.1 65.1 ###
2004-Oct-11 Mon 0.025 0.025 0.025 0.025 0 ###
2004-Oct-08 Fri 0.025 0.025 0.025 0.025 69.5 69.5 ###
2004-Oct-07 Thu 0.028 0.028 0.028 0.028 ### ### ###
2004-Oct-06 Wed 0.025 0.028 0.025 0.028 99.2 99.2 ###
2004-Oct-05 Tue 0.025 0.025 0.025 0.025 70.1 70.1 ###
2004-Oct-04 Mon 0.026 0.027 0.025 0.027 ### ### ###
2004-Oct-01 Fri 0.026 0.026 0.025 0.025 7.8 7.8 ###
2004-Sep-30 Thu 0.026 0.026 0.026 0.026 174,920 4,547 ### ### ###
2004-Sep-29 Wed 0.026 0.027 0.026 0.026 65.6 65.6 ###
2004-Sep-28 Tue 0.026 0.026 0.025 0.025 6.7 6.7 ###
2004-Sep-27 Mon 0.026 0.026 0.026 0.026 218,929 ### ### ### ###
2004-Sep-24 Fri 0.026 0.027 0.026 0.026 376,071 ### 74.0 74.0 ###
2004-Sep-23 Thu 0.027 0.027 0.026 0.026 6.3 6.3 ###
2004-Sep-22 Wed 0.027 0.027 0.027 0.027 66.5 66.5 ###
2004-Sep-21 Tue 0.026 0.027 0.026 0.027 ### ### ###
2004-Sep-20 Mon 0.026 0.026 0.026 0.026 72.4 72.4 ###
2004-Sep-17 Fri 0.025 0.028 0.025 0.025 1,190,282 31,542 ### ### ###
2004-Sep-16 Thu 0.026 0.026 0.025 0.025 ### ### ###
2004-Sep-15 Wed 0.025 0.026 0.025 0.026 ### ### ###
2004-Sep-14 Tue 0.025 0.025 0.025 0.025 ### ### ###
2004-Sep-13 Mon 0.026 0.026 0.025 0.025 ### ### ###
2004-Sep-10 Fri 0.027 0.027 0.026 0.027 ### ### ###
2004-Sep-09 Thu 0.025 0.025 0.025 0.025 ### ### ###
2004-Sep-08 Wed 0.025 0.025 0.025 0.025 0 ###
2004-Sep-07 Tue 0.025 0.025 0.025 0.025 0 ###
2004-Sep-06 Mon 0.025 0.025 0.025 0.025 71.2 71.2 ###
2004-Sep-03 Fri 0.025 0.025 0.024 0.024 6.2 6.2 ###
2004-Sep-02 Thu 0.024 0.024 0.024 0.024 70.8 70.8 ###
2004-Sep-01 Wed 0.027 0.027 0.027 0.027 70.2 70.2 ###
2004-Aug-31 Tue 0.025 0.025 0.024 0.024 ### ### ###
2004-Aug-30 Mon 0.026 0.026 0.026 0.026 ### ### ###
2004-Aug-27 Fri 0.028 0.028 0.026 0.026 1.3 1.3 ###
2004-Aug-26 Thu 0.027 0.027 0.027 0.027 49,746 1,343 70.6 70.6 ###
2004-Aug-25 Wed 0.026 0.026 0.026 0.026 200,040 ### 68.2 68.2 ###
2004-Aug-24 Tue 0.026 0.026 0.026 0.026 ### ### ###
2004-Aug-23 Mon 0.025 0.025 0.025 0.025 66.1 66.1 ###
2004-Aug-20 Fri 0.025 0.025 0.025 0.025 ### ### ###
2004-Aug-19 Thu 0.024 0.025 0.024 0.024 ### ### ###
2004-Aug-18 Wed 0.025 0.025 0.024 0.024 ### ### ###
2004-Aug-17 Tue 0.026 0.026 0.026 0.026 0 ###
2004-Aug-16 Mon 0.026 0.026 0.026 0.026 78.3 78.3 ###
2004-Aug-13 Fri 0.025 0.026 0.025 0.026 94.4 94.4 ###
2004-Aug-12 Thu 0.025 0.025 0.025 0.025 73.8 73.8 ###
2004-Aug-11 Wed 0.026 0.027 0.025 0.027 2,075,253 53,956 93.6 93.6 ###
2004-Aug-10 Tue 0.027 0.028 0.026 0.026 1,709,845 ### ### ### ###
2004-Aug-09 Mon 0.028 0.028 0.027 0.027 283,057 7,784 8.9 8.9 ###
2004-Aug-06 Fri 0.027 0.028 0.027 0.028 94.2 94.2 ###
2004-Aug-05 Thu 0.027 0.027 0.027 0.027 0 ###
2004-Aug-04 Wed 0.028 0.028 0.027 0.027 ### ### ###
2004-Aug-03 Tue 0.028 0.028 0.028 0.028 ### ### ###
2004-Aug-02 Mon ### ### ### ### 68.4 68.4 0.0
2004-Jul-30 Fri 0.029 0.029 0.029 0.029 63.0 63.0 0.0
2004-Jul-29 Thu ### ### ### ### 71.6 71.6 0.0
2004-Jul-28 Wed 0.028 0.028 0.028 0.028 247,057 ### ### ### ###
2004-Jul-27 Tue 0.028 ### 0.028 ### 509,750 ### 98.0 98.0 0.0
2004-Jul-26 Mon 0.029 0.029 0.028 0.028 103,650 2,954 ### ### ###
2004-Jul-23 Fri ### ### 0.029 0.029 ### ### 0.0
2004-Jul-22 Thu ### ### ### ### ### ### 0.0
2004-Jul-21 Wed 0.029 0.029 0.029 0.029 ### ### 0.0
2004-Jul-20 Tue 0.029 0.029 0.029 0.029 ### ### 0.0
2004-Jul-19 Mon ### ### ### ### 68.6 68.6 0.0
2004-Jul-16 Fri ### ### ### ### 0 0.0
2004-Jul-15 Thu ### ### ### ### 73.4 73.4 0.0
2004-Jul-14 Wed ### ### 0.029 0.029 54,871 ### ### ### 0.0
2004-Jul-13 Tue ### ### ### ### 73.6 73.6 0.0
2004-Jul-12 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-09 Fri ### ### 0.029 0.029 618,078 ### ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 67.6 67.6 0.0
2004-Jul-07 Wed 0.029 0.029 0.029 0.029 65.2 65.2 0.0
2004-Jul-06 Tue 0.029 0.029 0.029 0.029 0 0.0
2004-Jul-05 Mon 0.028 ### 0.028 0.029 185,051 ### 92.1 92.1 0.0
2004-Jul-02 Fri ### ### 0.029 0.029 469,250 ### ### ### 0.0
2004-Jul-01 Thu 0.029 0.029 0.029 0.029 ### ### 0.0
2004-Jun-30 Wed 0.029 0.029 0.026 0.028 ### ### ###
2004-Jun-29 Tue 0.029 0.029 0.028 0.028 11.1 11.1 ###
2004-Jun-28 Mon 0.028 0.029 0.028 0.029 ### ### 0.0
2004-Jun-25 Fri 0.028 ### 0.027 0.027 634,422 ### ### ### ###
2004-Jun-24 Thu 0.028 0.029 0.028 0.028 ### ### ###
2004-Jun-23 Wed 0.028 0.029 0.028 0.029 91.7 91.7 0.0
2004-Jun-22 Tue 0.029 ### 0.028 0.029 982,625 13,756 ### ### 0.0
2004-Jun-21 Mon 0.029 0.029 0.029 0.029 ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 71.7 71.7 0.0
2004-Jun-17 Thu 0.029 ### 0.029 ### 92.4 92.4 0.0
2004-Jun-16 Wed 0.029 ### 0.029 0.029 ### ### 0.0
2004-Jun-15 Tue ### ### ### ### 1,049,776 0 12.2 12.2 0.0
2004-Jun-14 Mon 0.029 ### 0.029 ### 97.7 97.7 0.0
2004-Jun-11 Fri 0.029 ### 0.029 ### 97.7 97.7 0.0
2004-Jun-10 Thu 0.029 ### 0.029 0.029 1,749,788 25,371 ### ### 0.0
2004-Jun-09 Wed ### ### 0.029 0.029 ### ### 0.0
2004-Jun-08 Tue ### ### ### ### 1,116,776 0 ### ### 0.0
2004-Jun-07 Mon ### ### ### ### 3.5 3.5 0.0
2004-Jun-04 Fri ### ### ### ### 72.3 72.3 0.0
2004-Jun-03 Thu ### ### ### ### 9.4 9.4 0.0
2004-Jun-02 Wed ### ### ### ### 97.4 97.4 0.0
2004-Jun-01 Tue ### ### ### ### ### ### 0.0
2004-May-31 Mon ### ### ### ### 551,775 0 ### ### 0.0
2004-May-28 Fri 0.028 ### 0.028 ### 155,525 2,177 ### ### 0.0
2004-May-27 Thu 0.028 ### 0.027 ### ### ### 0.0
2004-May-26 Wed 0.028 ### 0.028 0.028 ### ### ###
2004-May-25 Tue 0.029 0.029 0.029 0.029 ### ### 0.0
2004-May-24 Mon 0.029 0.029 0.028 0.028 9.5 9.5 ###
2004-May-21 Fri 0.029 0.029 0.029 0.029 66.5 66.5 0.0
2004-May-20 Thu 0.029 0.029 0.029 0.029 0 0.0
2004-May-19 Wed 0.029 ### 0.029 0.029 74.0 74.0 0.0
2004-May-18 Tue 0.028 0.028 0.028 0.028 73.5 73.5 ###
2004-May-17 Mon 0.029 ### 0.028 0.028 835,350 ### 10.3 10.3 ###
2004-May-14 Fri ### ### 0.029 ### 75.8 75.8 0.0
2004-May-13 Thu ### ### ### ### 91.9 91.9 0.0
2004-May-12 Wed ### ### ### ### ### ### 0.0
2004-May-11 Tue ### ### 0.029 ### 93.4 93.4 0.0
2004-May-10 Mon ### ### ### ### ### ### 0.0
2004-May-07 Fri ### ### ### ### 598,376 0 ### ### 0.0
2004-May-06 Thu ### ### ### ### 3.6 3.6 0.0
2004-May-05 Wed ### ### ### ### ### ### 0.0
2004-May-04 Tue ### ### ### ### ### ### 0.0
2004-May-03 Mon ### ### ### ### 2,469,722 0 78.6 78.6 0.0
2004-Apr-30 Fri ### ### ### ### 88.0 88.0 0.0
2004-Apr-29 Thu ### ### ### ### 1,588,949 0 79.6 79.6 0.0
2004-Apr-28 Wed ### ### ### ### 946,051 0 ### ### 0.0
2004-Apr-27 Tue ### ### ### ### 97.3 97.3 0.0
2004-Apr-26 Mon ### ### ### ### 92.5 92.5 0.0
2004-Apr-23 Fri ### ### ### ### ### ### 0.0
2004-Apr-22 Thu ### ### ### ### 77.5 77.5 0.0
2004-Apr-21 Wed ### ### ### ### 15.7 15.7 0.0
2004-Apr-20 Tue ### ### ### ### ### ### 0.0
2004-Apr-19 Mon ### ### ### ### 97.1 97.1 0.0
2004-Apr-16 Fri ### ### ### ### ### ### 0.0
2004-Apr-15 Thu ### ### ### ### 91.7 91.7 0.0
2004-Apr-14 Wed ### ### ### ### 73.6 73.6 0.0
2004-Apr-13 Tue ### ### ### ### ### ### 0.0
2004-Apr-08 Thu ### ### ### ### ### ### 0.0
2004-Apr-07 Wed ### ### ### ### 77.0 77.0 0.0
2004-Apr-06 Tue ### ### ### ### 141,783 0 96.8 96.8 0.0
2004-Apr-05 Mon ### ### ### ### ### ### 0.0
2004-Apr-02 Fri ### ### ### ### ### ### 0.0
2004-Apr-01 Thu ### ### ### ### ### ### 0.0
2004-Mar-31 Wed ### ### ### ### 90.9 90.9 0.0
2004-Mar-30 Tue ### ### ### ### 2,872,879 0 1.5 1.5 0.0
2004-Mar-29 Mon ### ### ### ### 3,354,784 0 95.6 95.6 0.0
2004-Mar-26 Fri ### ### ### ### ### ### 0.0
2004-Mar-25 Thu ### ### ### ### ### ### 0.0
2004-Mar-24 Wed ### ### ### ### 73.2 73.2 0.0
2004-Mar-23 Tue ### ### ### ### ### ### 0.0
2004-Mar-22 Mon ### ### ### ### 4.6 4.6 0.0
2004-Mar-19 Fri ### ### ### ### ### ### 0.0
2004-Mar-18 Thu ### ### ### ### 1,951,250 0 74.7 74.7 0.0
2004-Mar-05 Fri ### ### 0.155 ### 16,832,244 ### 69.1 69.1 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 2025-05-09 21:15:18 thru 2025-05-09 21:15:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000