Australia markets closed

Andromeda Metals Limited (ADN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0190+0.0010 (+5.56%)
At close: 04:10PM AEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.01800.01900.01600.01900.01908,168,985
29 Apr 20240.01800.01850.01650.01800.018012,503,117
26 Apr 20240.01900.01900.01700.01800.01802,801,317
24 Apr 20240.01800.01900.01700.01900.01903,948,851
23 Apr 20240.01800.01900.01750.01900.01905,359,556
22 Apr 20240.01700.01800.01700.01700.01704,914,671
19 Apr 20240.01700.01800.01600.01600.01607,820,515
18 Apr 20240.01600.01650.01600.01600.01602,183,991
17 Apr 20240.01700.01700.01600.01600.01602,558,233
16 Apr 20240.01700.01700.01600.01700.01706,759,680
15 Apr 20240.01800.01900.01600.01700.017013,541,351
12 Apr 20240.01800.02000.01800.01800.018011,458,782
11 Apr 20240.02000.02000.01700.01900.019018,445,688
10 Apr 20240.02000.02000.01900.02000.02001,335,302
09 Apr 20240.02000.02100.01900.01900.01908,506,340
08 Apr 20240.02000.02000.01850.01900.019012,809,257
05 Apr 20240.02000.02000.01900.02000.02001,377,030
04 Apr 20240.02000.02000.01800.02000.02007,613,375
03 Apr 20240.02000.02000.01900.02000.020017,053,837
02 Apr 20240.02000.02100.02000.02000.02005,788,014
28 Mar 20240.02200.02200.02100.02100.021018,168,134
27 Mar 20240.02300.02300.02100.02300.02308,808,965
26 Mar 20240.02300.02300.02200.02200.022023,447,860
25 Mar 20240.02400.02400.02200.02200.02204,000,557
22 Mar 20240.02300.02400.02300.02400.0240622,563
21 Mar 20240.02200.02400.02200.02400.024010,880,391
20 Mar 20240.02300.02300.02200.02200.02207,405,521
19 Mar 20240.02400.02450.02300.02300.02309,357,785
18 Mar 20240.02500.02600.02300.02300.023019,271,348
15 Mar 20240.02800.02800.02500.02500.025070,535,513
14 Mar 20240.02900.02900.02700.02700.02701,047,192
13 Mar 20240.02700.02900.02500.02900.02908,521,376
12 Mar 20240.02900.02900.02700.02800.02804,530,552
11 Mar 20240.03000.03200.02800.02800.028011,462,922
08 Mar 20240.02900.03100.02900.03100.03104,681,204
07 Mar 20240.03000.03100.02900.03000.03003,924,648
06 Mar 20240.03100.03200.02900.03000.03004,271,152
05 Mar 20240.03100.03100.02900.03100.03106,678,032
04 Mar 20240.02800.03300.02550.03100.031026,241,394
01 Mar 20240.02600.02900.02550.02800.02807,691,510
29 Feb 20240.02700.02700.02400.02700.027013,606,470
28 Feb 20240.02300.02800.02300.02800.028024,826,625
27 Feb 20240.02400.02400.02200.02200.02203,812,790
26 Feb 20240.02400.02400.02300.02400.02404,318,483
23 Feb 20240.02300.02300.02200.02300.02305,180,372
22 Feb 20240.02300.02300.02200.02300.02302,430,091
21 Feb 20240.02400.02400.02200.02300.02304,148,770
20 Feb 20240.02350.02400.02350.02400.0240480,638
19 Feb 20240.02300.02400.02300.02400.02404,717,223
16 Feb 20240.02300.02300.02250.02300.02305,366,849
15 Feb 20240.02300.02300.02250.02300.02305,004,421
14 Feb 20240.02200.02300.02200.02300.02301,696,979
13 Feb 20240.02300.02400.02300.02400.02403,592,086
12 Feb 20240.02300.02400.02300.02300.02302,929,705
09 Feb 20240.02300.02400.02250.02300.02301,107,680
08 Feb 20240.02300.02400.02300.02300.02301,741,064
07 Feb 20240.02300.02300.02300.02300.02301,605,197
06 Feb 20240.02300.02400.02200.02200.02204,323,320
05 Feb 20240.02400.02400.02200.02200.02207,600,762
02 Feb 20240.02400.02400.02300.02400.02405,930,901
01 Feb 20240.02400.02400.02400.02400.02402,382,493
31 Jan 20240.02500.02500.02400.02500.02501,423,995
30 Jan 20240.02400.02500.02400.02400.02401,062,447
29 Jan 20240.02500.02500.02400.02500.0250435,869
25 Jan 20240.02400.02400.02350.02400.02402,411,381
24 Jan 20240.02300.02400.02300.02300.02303,338,981
23 Jan 20240.02400.02400.02250.02300.02307,212,601
22 Jan 20240.02500.02500.02300.02400.024011,311,278
19 Jan 20240.02700.02700.02500.02500.02506,561,873
18 Jan 20240.02600.02600.02400.02600.026014,890,370
17 Jan 20240.02500.02700.02500.02600.026019,845,080
16 Jan 20240.02300.02600.02300.02600.026020,385,184
15 Jan 20240.02300.02300.02200.02300.02303,753,463
12 Jan 20240.02300.02400.02200.02200.02202,863,604
11 Jan 20240.02200.02300.02100.02300.02303,708,471
10 Jan 20240.02200.02250.02100.02200.02204,028,173
09 Jan 20240.02400.02400.02200.02200.02202,926,504
08 Jan 20240.02400.02400.02350.02400.02402,979,747
05 Jan 20240.02300.02400.02300.02400.02407,945,966
04 Jan 20240.02400.02500.02300.02300.02301,858,049
03 Jan 20240.02500.02700.02300.02500.025013,353,954
02 Jan 20240.02400.02600.02400.02600.026015,196,802
29 Dec 20230.02400.02500.02300.02500.025010,855,275
28 Dec 20230.02300.02400.02200.02400.02403,726,840
27 Dec 20230.02300.02300.02200.02300.0230830,679
22 Dec 20230.02200.02300.02100.02200.02201,181,535
21 Dec 20230.02200.02300.02100.02100.02104,446,932
20 Dec 20230.02100.02300.02100.02300.02307,055,775
19 Dec 20230.02100.02200.02050.02100.02101,366,934
18 Dec 20230.02100.02200.02000.02000.02002,586,447
15 Dec 20230.02200.02200.02100.02100.0210615,070
14 Dec 20230.02200.02200.02100.02200.02202,621,501
13 Dec 20230.02100.02200.02100.02200.02201,167,101
12 Dec 20230.02000.02200.02000.02200.02202,883,673
11 Dec 20230.02100.02100.02050.02100.02102,569,202
08 Dec 20230.02100.02100.02000.02100.02102,387,976
07 Dec 20230.02050.02100.02000.02100.02102,466,324
06 Dec 20230.02000.02100.02000.02000.02001,139,304
05 Dec 20230.02100.02200.02000.02000.020012,774,319
04 Dec 20230.02200.02300.02100.02200.022016,044,292
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...