ADT.AX - Adriatic Metals PLC

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.86000.86000.84500.86000.8600342,481
Jun 13, 20190.88000.88000.86000.87000.8700102,000
Jun 12, 20190.89500.94000.87000.87000.870099,773
Jun 11, 20190.90000.90000.88000.89000.8900140,371
Jun 07, 20190.91000.91000.89000.90500.9050271,966
Jun 06, 20190.94700.94750.91000.91000.9100176,799
Jun 05, 20190.96000.96000.94000.94000.9400261,682
Jun 04, 20190.88500.93500.88500.92500.9250193,498
Jun 03, 20190.94000.94000.88000.88000.8800478,844
May 31, 20190.89000.93000.86500.93000.9300205,647
May 30, 20190.89000.90000.88000.88500.8850115,815
May 29, 20190.87000.87000.85500.87000.8700253,122
May 28, 20190.88500.88500.85500.85500.8550126,574
May 27, 20190.94000.94000.88000.89500.8950501,745
May 24, 20190.92500.95000.92000.94000.9400153,981
May 23, 20190.90000.93000.90000.92000.920076,078
May 22, 20190.91000.91000.89000.89000.890074,201
May 21, 20190.89500.89500.86500.86500.8650130,037
May 20, 20190.90000.90500.87000.89000.890042,007
May 17, 20190.86000.92000.84000.91000.9100289,827
May 16, 20190.87500.87500.85000.85000.8500104,475
May 15, 20190.86000.88000.86000.87000.870063,655
May 14, 20190.84500.84500.81500.84500.8450145,089
May 13, 20190.87500.87500.84000.84000.8400138,715
May 10, 20190.88000.88500.87000.87500.8750191,032
May 09, 20190.89000.90000.87500.88000.8800240,202
May 08, 20190.80000.87000.80000.87000.8700454,398
May 07, 20190.78500.84000.75000.79000.7900731,443
May 06, 20190.86500.86500.79000.81500.8150600,830
May 03, 20190.93500.93500.86500.87000.8700621,107
May 02, 20190.96500.99500.93000.93000.9300212,109
May 01, 20190.96500.97500.93000.95000.9500127,353
Apr 30, 20190.95501.00000.95500.95500.955092,441
Apr 29, 20191.00501.00500.94000.94500.9450135,013
Apr 26, 20191.06001.06000.98001.01501.0150448,113
Apr 24, 20191.09501.10001.06501.08001.0800136,516
Apr 23, 20191.04001.09501.04001.09501.0950131,108
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, 20190.84500.87000.83500.85000.8500380,903
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...