ADT.AX - Adriatic Metals PLC

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20191.02501.05001.02001.04001.0400118,257
Apr 17, 20191.05001.05001.00001.00501.0050153,226
Apr 16, 20190.95001.00000.93000.99000.9900106,605
Apr 15, 20191.00001.00000.92500.94500.9450359,855
Apr 12, 20191.03501.04500.96500.99500.9950319,624
Apr 11, 20191.10001.10001.05501.08001.0800199,043
Apr 10, 20191.12001.12001.05001.10001.1000626,700
Apr 09, 20191.04001.12001.02501.12001.12001,003,961
Apr 08, 20190.99501.01500.95001.00001.0000860,004
Apr 05, 20190.96001.00500.93500.97000.9700515,519
Apr 04, 20190.95000.96000.92500.95500.9550238,893
Apr 03, 20190.90500.97000.89500.92000.9200551,090
Apr 02, 20190.86000.91500.86000.91500.9150433,557
Apr 01, 20190.87000.87500.84500.86500.8650157,807
Mar 29, 20190.84000.86000.81000.86000.8600233,505
Mar 28, 20190.87500.87500.84000.84500.8450108,559
Mar 27, 20190.87000.88000.84500.84500.8450266,815
Mar 26, 20190.90000.90000.87000.87000.8700181,219
Mar 25, 20190.88000.88000.84500.86500.8650118,592
Mar 22, 20190.88000.88000.86000.88000.8800690,534
Mar 21, 20190.89000.89000.85500.86000.8600138,953
Mar 20, 20190.89500.89500.87500.88000.880057,297
Mar 19, 20190.90000.91000.88000.89000.8900428,550
Mar 18, 20190.87000.91000.87000.89500.8950485,339
Mar 15, 20190.84500.87000.83500.84000.8400360,568
Mar 14, 20190.84000.84000.81500.84000.8400223,484
Mar 13, 20190.81500.83000.81000.82000.8200148,629
Mar 12, 20190.81500.82500.81000.81000.810092,320
Mar 11, 20190.81500.84500.80500.80500.8050221,964
Mar 08, 20190.75500.83000.74000.82000.8200236,638
Mar 07, 20190.78000.78000.74500.76000.760083,327
Mar 06, 20190.77500.78000.73500.77500.7750302,261
Mar 05, 20190.74000.77500.74000.77500.7750132,211
Mar 04, 20190.73000.77000.73000.74500.7450126,561
Mar 01, 20190.73000.73000.71000.73000.730052,637
Feb 28, 20190.76000.76000.73000.73000.7300118,469
Feb 27, 20190.76000.76000.72000.72000.7200311,272
Feb 26, 20190.77500.77500.72000.73500.7350201,711
Feb 25, 20190.70500.72000.69000.71500.7150334,326
Feb 22, 20190.71000.72000.68500.69500.6950181,155
Feb 21, 20190.78500.78500.69000.71000.7100858,315
Feb 20, 20190.80000.80000.78000.78000.780099,263
Feb 19, 20190.78000.79000.75500.78500.7850183,345
Feb 18, 20190.81000.81000.78000.78000.780079,916
Feb 15, 20190.81000.82500.78000.80000.8000211,683
Feb 14, 20190.81500.83500.80500.82000.8200324,257
Feb 13, 20190.81000.83000.80500.81000.8100805,175
Feb 12, 20190.79000.80000.77000.79500.7950351,004
Feb 11, 20190.78500.80500.77000.78000.7800515,987
Feb 08, 20190.77500.77500.76000.77000.770088,121
Feb 07, 20190.78000.78500.75500.78000.7800186,561
Feb 06, 20190.75500.80000.75500.79000.7900178,123
Feb 05, 20190.79000.79000.75000.77500.7750309,122
Feb 04, 20190.78000.81000.76000.78000.7800321,831
Feb 01, 20190.74500.80000.73000.78000.7800355,595
Jan 31, 20190.77500.77500.72000.74500.7450372,133
Jan 30, 20190.66000.76000.66000.76000.7600750,272
Jan 29, 20190.66000.66000.63500.66000.6600131,546
Jan 25, 20190.65000.67000.63000.64500.645076,571
Jan 24, 20190.61000.64500.61000.63000.630014,111
Jan 23, 20190.62500.63500.60000.63500.6350300,833
Jan 22, 20190.65500.66000.61500.61500.6150258,520
Jan 21, 20190.68500.71000.63500.65000.6500870,845
Jan 18, 20190.58000.63000.58000.62500.6250153,839
Jan 17, 20190.61500.61500.57500.57500.5750221,205
Jan 16, 20190.62000.64000.59000.60000.600098,582
Jan 15, 20190.62000.62500.60000.60000.600052,499
Jan 14, 20190.61500.61500.60500.61000.610063,487
Jan 11, 20190.65000.65000.61000.61000.6100158,413
Jan 10, 20190.67000.67000.64500.64500.6450212,789
Jan 09, 20190.66000.68000.65000.68000.6800122,947
Jan 08, 20190.64000.68000.64000.66500.6650322,138
Jan 07, 20190.58000.64000.58000.63000.6300165,120
Jan 04, 20190.57500.58000.56000.56000.5600107,814
Jan 03, 20190.57500.57500.55500.57000.5700124,276
Jan 02, 20190.58000.58000.57000.57000.5700115,600
Dec 31, 20180.58000.61000.57500.57500.5750218,815
Dec 28, 20180.55500.57000.55000.57000.570083,018
Dec 27, 20180.55500.55500.54500.55000.5500177,334
Dec 24, 20180.57000.57000.53500.54000.5400215,779
Dec 21, 20180.57500.57500.55000.57000.5700258,799
Dec 20, 20180.58000.58000.56500.56500.565079,878
Dec 19, 20180.59000.59500.57000.57000.5700122,938
Dec 18, 20180.56500.58000.56000.56500.5650361,936
Dec 17, 20180.58000.59000.58000.58000.5800161,549
Dec 14, 20180.60000.61000.59000.59000.5900143,700
Dec 13, 20180.61000.62500.59500.60000.6000270,753
Dec 12, 20180.61500.64000.60500.60500.6050111,162
Dec 11, 20180.59000.63000.59000.63000.6300230,511
Dec 10, 20180.63000.65500.59500.59500.5950356,060
Dec 07, 20180.64000.70000.62000.64500.6450127,427
Dec 06, 20180.65000.65000.61500.62000.6200252,181
Dec 05, 20180.69000.69000.64500.64500.6450470,233
Dec 04, 20180.73500.77000.69500.69500.6950530,922
Dec 03, 20180.72500.74000.70000.72500.7250181,277
Nov 30, 20180.68500.72000.68500.69000.6900233,040
Nov 29, 20180.70000.71500.66000.68000.6800195,941
Nov 28, 20180.69500.76500.68500.70000.7000592,639
Nov 27, 20180.68500.69000.64000.65000.6500188,194
Nov 26, 20180.74000.76000.67000.67000.6700276,348
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...