ACDC Metals Limited (ADC.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 10:57AM AEDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | - | - | - | - | - | - |
| 09 Oct 2024 | - | - | - | - | - | - |
| 08 Oct 2024 | - | - | - | - | - | - |
| 07 Oct 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 1,670 |
| 04 Oct 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 27,677 |
| 03 Oct 2024 | - | - | - | - | - | - |
| 02 Oct 2024 | - | - | - | - | - | - |
| 01 Oct 2024 | - | - | - | - | - | - |
| 30 Sept 2024 | - | - | - | - | - | - |
| 27 Sept 2024 | 0.0570 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 55,167 |
| 26 Sept 2024 | - | - | - | - | - | - |
| 25 Sept 2024 | - | - | - | - | - | - |
| 24 Sept 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 41,411 |
| 23 Sept 2024 | - | - | - | - | - | - |
| 20 Sept 2024 | - | - | - | - | - | - |
| 19 Sept 2024 | - | - | - | - | - | - |
| 18 Sept 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 30,164 |
| 17 Sept 2024 | - | - | - | - | - | - |
| 16 Sept 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 694 |
| 13 Sept 2024 | - | - | - | - | - | - |
| 12 Sept 2024 | - | - | - | - | - | - |
| 11 Sept 2024 | - | - | - | - | - | - |
| 10 Sept 2024 | - | - | - | - | - | - |
| 09 Sept 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 26,127 |
| 06 Sept 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 48,147 |
| 05 Sept 2024 | - | - | - | - | - | - |
| 04 Sept 2024 | - | - | - | - | - | - |
| 03 Sept 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 6,305 |
| 02 Sept 2024 | - | - | - | - | - | - |
| 30 Aug 2024 | - | - | - | - | - | - |
| 29 Aug 2024 | - | - | - | - | - | - |
| 28 Aug 2024 | - | - | - | - | - | - |
| 27 Aug 2024 | - | - | - | - | - | - |
| 26 Aug 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 11,395 |
| 23 Aug 2024 | - | - | - | - | - | - |
| 22 Aug 2024 | - | - | - | - | - | - |
| 21 Aug 2024 | - | - | - | - | - | - |
| 20 Aug 2024 | - | - | - | - | - | - |
| 19 Aug 2024 | - | - | - | - | - | - |
| 16 Aug 2024 | - | - | - | - | - | - |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | - | - | - | - | - | - |
| 13 Aug 2024 | - | - | - | - | - | - |
| 12 Aug 2024 | - | - | - | - | - | - |
| 09 Aug 2024 | - | - | - | - | - | - |
| 08 Aug 2024 | - | - | - | - | - | - |
| 07 Aug 2024 | - | - | - | - | - | - |
| 06 Aug 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 31,977 |
| 05 Aug 2024 | - | - | - | - | - | - |
| 02 Aug 2024 | - | - | - | - | - | - |
| 01 Aug 2024 | - | - | - | - | - | - |
| 31 July 2024 | - | - | - | - | - | - |
| 30 July 2024 | - | - | - | - | - | - |
| 29 July 2024 | - | - | - | - | - | - |
| 26 July 2024 | - | - | - | - | - | - |
| 25 July 2024 | - | - | - | - | - | - |
| 24 July 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 12,931 |
| 23 July 2024 | - | - | - | - | - | - |
| 22 July 2024 | - | - | - | - | - | - |
| 19 July 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | - |
| 18 July 2024 | - | - | - | - | - | - |
| 17 July 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,277 |
| 16 July 2024 | - | - | - | - | - | - |
| 15 July 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 3,000 |
| 12 July 2024 | - | - | - | - | - | - |
| 11 July 2024 | - | - | - | - | - | - |
| 10 July 2024 | - | - | - | - | - | - |
| 09 July 2024 | - | - | - | - | - | - |
| 08 July 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 8,629 |
| 05 July 2024 | - | - | - | - | - | - |
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | - | - | - | - | - | - |
| 02 July 2024 | 0.0520 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 233,545 |
| 01 July 2024 | - | - | - | - | - | - |
| 28 June 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 70,482 |
| 27 June 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 8,000 |
| 26 June 2024 | 0.0540 | 0.0560 | 0.0520 | 0.0550 | 0.0550 | 115,035 |
| 25 June 2024 | - | - | - | - | - | - |
| 24 June 2024 | 0.0530 | 0.0560 | 0.0530 | 0.0560 | 0.0560 | 14,608 |
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 7,000 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 2,784 |
| 14 June 2024 | 0.0570 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 25,456 |
| 13 June 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 8,327 |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | - | - | - | - | - | - |
| 07 June 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 6,262 |
| 06 June 2024 | 0.0640 | 0.0650 | 0.0640 | 0.0650 | 0.0650 | 11,989 |
| 05 June 2024 | 0.0680 | 0.0680 | 0.0610 | 0.0630 | 0.0630 | 28,041 |
| 04 June 2024 | 0.0950 | 0.0950 | 0.0890 | 0.0890 | 0.0890 | 28,430 |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 9,210 |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 0.0580 | 0.0610 | 0.0580 | 0.0610 | 0.0610 | 40,418 |
| *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.