Advertisement
U.S. markets close in 1 hour 22 minutes

Adriatic Metals PLC (ADT.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD
3.2488+0.0388 (+1.21%)
At close: 03:59PM AEDT
Advertisement
Time Period:
Mar 01, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 20243.18003.26003.16003.24883.248863,183
Feb 28, 20243.18003.26003.16003.23503.235063,183
Feb 27, 20243.14003.24003.11003.21003.210040,697
Feb 26, 20243.11003.20003.08003.16003.160050,082
Feb 23, 20243.14003.16003.06003.08003.080054,890
Feb 22, 20243.20003.20003.13003.16003.160020,819
Feb 21, 20243.18003.18003.10003.11003.110069,223
Feb 20, 20243.22003.23003.16003.17003.170059,455
Feb 19, 20243.30003.31003.20003.20003.200050,805
Feb 16, 20243.28003.34003.28003.29003.290062,328
Feb 15, 20243.30003.31003.24003.25003.250070,486
Feb 14, 20243.30003.38003.27003.29003.2900127,881
Feb 13, 20243.34003.40003.33003.39003.390038,985
Feb 12, 20243.32003.35003.30003.30003.3000111,457
Feb 09, 20243.48003.50003.33003.33003.330077,827
Feb 08, 20243.47003.54003.47003.53003.530024,284
Feb 07, 20243.55003.64003.46003.49003.4900110,460
Feb 06, 20243.53003.57003.48503.54003.540043,109
Feb 05, 20243.69003.76003.61003.63003.630026,076
Feb 02, 20243.55003.76503.54003.76003.760053,986
Feb 01, 20243.49503.64503.49503.56003.5600162,508
Jan 31, 20243.50003.60003.50003.55003.550070,387
Jan 30, 20243.48003.52003.40003.50003.5000108,367
Jan 29, 20243.25003.56003.25003.54003.54001,097,831
Jan 25, 20243.18003.23003.12003.16003.16001,662,839
Jan 24, 20243.45003.45003.08003.18003.1800570,139
Jan 23, 20243.44003.52003.41003.51003.5100333,475
Jan 22, 20243.40003.45003.36503.45003.450049,090
Jan 19, 20243.40003.43003.32003.36503.365061,284
Jan 18, 20243.36003.44003.36003.40003.400063,493
Jan 17, 20243.39003.45003.38003.42003.420058,138
Jan 16, 20243.52003.53003.42003.51003.510047,372
Jan 15, 20243.59003.59003.52003.56003.5600146,504
Jan 12, 20243.55003.60003.55003.56003.560036,654
Jan 11, 20243.52003.55003.51003.53003.530019,956
Jan 10, 20243.58003.62503.54003.55003.550022,404
Jan 09, 20243.52003.60003.51503.58003.5800524,476
Jan 08, 20243.58503.62003.56003.57003.5700144,445
Jan 05, 20243.63003.70003.60003.63003.630027,382
Jan 04, 20243.72003.73503.62003.64003.6400809,982
Jan 03, 20243.83003.87003.79003.82003.820012,727
Jan 02, 20243.82004.00003.82003.93003.9300493,710
Dec 29, 20234.05004.07003.99004.04004.040062,686
Dec 28, 20233.86004.12003.81004.11004.110074,226
Dec 27, 20233.68003.85003.64003.81003.810041,628
Dec 22, 20233.43003.55003.40003.55003.5500225,435
Dec 21, 20233.35503.42003.30003.36003.3600125,920
Dec 20, 20233.28003.43003.26003.42003.4200153,353
Dec 19, 20233.19003.24003.14503.24003.240034,290
Dec 18, 20233.30003.30503.21503.22003.220048,177
Dec 15, 20233.20003.37003.16003.26003.260071,619
Dec 14, 20232.98003.29002.98003.26003.260069,300
Dec 13, 20233.03003.04002.81002.81002.8100104,304
Dec 12, 20233.11003.11003.03003.08003.080033,716
Dec 11, 20233.22003.22003.07003.08003.080019,158
Dec 08, 20233.29003.34003.23003.23003.230036,167
Dec 07, 20233.28003.33003.25003.26003.260024,252
Dec 06, 20233.21003.31003.21003.30003.300018,589
Dec 05, 20233.18003.21003.13003.19503.195038,249
Dec 04, 20233.17003.26003.17003.24003.24001,187,174
Dec 01, 20233.25003.25003.10503.11503.115065,733
Nov 30, 20233.31003.31003.23003.24003.240064,971
Nov 29, 20233.30003.40003.26003.29003.290046,940
Nov 28, 20233.22003.25003.17003.21003.210017,694
Nov 27, 20233.20003.26003.15003.16003.160028,756
Nov 24, 20233.24003.30003.16003.18003.180025,176
Nov 23, 20233.36003.36003.18003.20003.200022,013
Nov 22, 20233.30003.38003.29003.35003.350042,476
Nov 21, 20233.25003.32003.24003.27003.270030,812
Nov 20, 20233.19003.41003.16003.25003.250017,421
Nov 17, 20233.23003.35003.08003.19003.190017,070
Nov 16, 20233.20003.35003.10003.11003.110026,416
Nov 15, 20233.18003.25003.13003.18003.1800275,369
Nov 14, 20233.21003.24003.16003.20003.2000769,184
Nov 13, 20233.22003.28003.15003.20003.2000234,768
Nov 10, 20233.18003.30003.14003.23003.230032,462
Nov 09, 20233.32003.37003.20003.24003.240030,566
Nov 08, 20233.44003.53003.31003.35003.350082,522
Nov 07, 20233.50003.57003.42003.48003.48001,088,086
Nov 06, 20233.50003.61003.45003.49003.490087,372
Nov 03, 20233.44003.55003.30003.42003.42001,105,849
Nov 02, 20233.44503.50003.37003.47003.470089,162
Nov 01, 20233.39003.47003.35003.45003.450066,539
Oct 31, 20233.38003.44003.33003.36003.3600154,789
Oct 30, 20233.37003.49003.34003.38003.380051,304
Oct 27, 20233.33003.53003.29003.46003.460071,159
Oct 26, 20233.36003.47003.26003.39003.3900115,053
Oct 25, 20233.36003.50003.32003.40003.400064,687
Oct 24, 20233.34003.41003.33003.40003.400020,564
Oct 23, 20233.40003.55003.28003.32003.3200200,603
Oct 20, 20233.50003.51003.42003.44003.440078,444
Oct 19, 20233.45003.54003.43003.50003.5000118,550
Oct 18, 20233.49003.52003.40003.48003.4800-
Oct 17, 20233.50003.55003.49003.50003.5000-
Oct 16, 20233.52003.60003.39003.51003.510041,160
Oct 13, 20233.52003.59003.41003.50003.500021,728
Oct 12, 20233.45003.67003.38003.66003.660069,419
Oct 11, 20233.42003.52003.39003.44003.4400203,511
Oct 10, 20233.50003.55003.41003.45003.450055,866
Oct 09, 20233.47003.60003.40003.45503.455027,685
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...