ACDC Metals Limited (ADC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:24AM AEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 01 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 30 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 29 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 14,693 |
| 26 Apr 2024 | 0.0650 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 145,317 |
| 24 Apr 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 23 Apr 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 31,333 |
| 22 Apr 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 39,500 |
| 19 Apr 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 18 Apr 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 17 Apr 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 16 Apr 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 28,034 |
| 15 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 71,285 |
| 12 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,000 |
| 11 Apr 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 42,800 |
| 10 Apr 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 15,000 |
| 09 Apr 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 193,590 |
| 08 Apr 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 14,925 |
| 05 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 04 Apr 2024 | 0.0650 | 0.0650 | 0.0640 | 0.0650 | 0.0650 | 53,024 |
| 03 Apr 2024 | 0.0620 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 93,024 |
| 02 Apr 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 75,623 |
| 28 Mar 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 32,770 |
| 27 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 26 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 295,421 |
| 25 Mar 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 210,831 |
| 22 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 |
| 21 Mar 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 28,301 |
| 20 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 19 Mar 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 9,326 |
| 18 Mar 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 8,500 |
| 15 Mar 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 109,950 |
| 14 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 45,050 |
| 13 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 12 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 11 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 08 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 50 |
| 07 Mar 2024 | 0.0430 | 0.0530 | 0.0430 | 0.0530 | 0.0530 | 35,000 |
| 06 Mar 2024 | 0.0480 | 0.0500 | 0.0420 | 0.0420 | 0.0420 | 327,430 |
| 05 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 10,000 |
| 04 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 50,000 |
| 01 Mar 2024 | 0.0490 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 81,000 |
| 29 Feb 2024 | 0.0510 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 290,181 |
| 28 Feb 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 246,413 |
| 27 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 26 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 23 Feb 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 69,003 |
| 22 Feb 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 21 Feb 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 13 |
| 20 Feb 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 19 Feb 2024 | 0.0560 | 0.0570 | 0.0530 | 0.0570 | 0.0570 | 363,238 |
| 16 Feb 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 51,085 |
| 15 Feb 2024 | 0.0570 | 0.0570 | 0.0520 | 0.0520 | 0.0520 | 20,000 |
| 14 Feb 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 13 Feb 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 30,000 |
| 12 Feb 2024 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 78,500 |
| 09 Feb 2024 | 0.0610 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 40,000 |
| 08 Feb 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 07 Feb 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 88,000 |
| 06 Feb 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 05 Feb 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 10 |
| 02 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 01 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 31 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 30 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
| 29 Jan 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 25 Jan 2024 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 13,596 |
| 24 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 23 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 22 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 18,500 |
| 19 Jan 2024 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 100,000 |
| 18 Jan 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 17 Jan 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 16 Jan 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 7,428 |
| 15 Jan 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 12 Jan 2024 | 0.0670 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | 24,424 |
| 11 Jan 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 10 Jan 2024 | 0.0670 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | 25,000 |
| 09 Jan 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 893 |
| 08 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,900 |
| 05 Jan 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
| 04 Jan 2024 | 0.0670 | 0.0700 | 0.0660 | 0.0670 | 0.0670 | 161,878 |
| 03 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 12,585 |
| 02 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 29 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15 |
| 28 Dec 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 27 Dec 2023 | 0.0700 | 0.0710 | 0.0700 | 0.0710 | 0.0710 | 42,679 |
| 22 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 17,571 |
| 21 Dec 2023 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 100,000 |
| 20 Dec 2023 | 0.0710 | 0.0710 | 0.0660 | 0.0660 | 0.0660 | 193,869 |
| 19 Dec 2023 | 0.0700 | 0.0710 | 0.0670 | 0.0710 | 0.0710 | 91,222 |
| 18 Dec 2023 | 0.0660 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 32,879 |
| 15 Dec 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 30,361 |
| 14 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 13 Dec 2023 | 0.0680 | 0.0700 | 0.0670 | 0.0700 | 0.0700 | 289,775 |
| 12 Dec 2023 | 0.0700 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 90,065 |
| 11 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 29,935 |
| 08 Dec 2023 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 61,493 |
| 07 Dec 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 06 Dec 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.