Australia markets close in 1 hour 11 minutes

Andromeda Metals Limited (ADN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1400+0.0050 (+3.70%)
As of 2:24PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20200.14000.14500.13500.14000.14005,055,949
22 Oct 20200.13000.14000.13000.13500.13504,049,694
21 Oct 20200.14000.14500.13000.13000.13008,565,149
20 Oct 20200.13000.14500.13000.14000.14005,138,113
19 Oct 20200.14000.14000.13000.13000.13007,515,719
16 Oct 20200.13500.14500.13000.14000.14008,253,125
15 Oct 20200.14500.14500.13500.13500.13507,215,718
14 Oct 20200.15000.15000.14000.14500.14505,284,908
13 Oct 20200.15500.16000.14500.15000.15006,005,450
12 Oct 20200.15000.16000.15000.15000.15002,959,634
09 Oct 20200.15500.15500.14500.15000.15008,342,512
08 Oct 20200.16500.16500.15000.15500.15509,672,725
07 Oct 20200.17000.17500.15500.16000.160013,680,680
06 Oct 20200.15500.17000.15500.16500.16508,145,703
05 Oct 20200.15500.16500.15000.15500.15506,664,106
02 Oct 20200.15000.16500.14500.14500.145012,048,757
01 Oct 20200.16000.16500.14500.15500.155011,043,171
30 Sep 20200.16500.16500.15000.16000.160011,387,431
29 Sep 20200.18000.18500.13500.16000.160027,898,239
28 Sep 20200.17500.18000.16000.17500.175036,186,203
25 Sep 20200.13000.15500.13000.15500.155043,157,198
24 Sep 20200.12000.12500.11500.12000.120011,286,084
23 Sep 20200.10500.13000.10000.13000.130024,974,757
22 Sep 20200.10000.10500.09700.10000.10006,737,851
21 Sep 20200.09900.10500.09500.10000.100010,277,573
18 Sep 20200.09500.09800.09200.09800.09808,367,611
17 Sep 20200.09900.10250.09200.09200.092016,575,008
16 Sep 20200.10000.10500.09500.09700.097028,555,086
15 Sep 20200.08000.10000.08000.09700.097037,268,616
14 Sep 20200.07000.07700.06700.07700.077021,184,821
11 Sep 20200.06900.07600.06800.07100.071029,127,571
10 Sep 20200.06100.06800.06100.06700.067018,921,201
09 Sep 20200.06000.06000.05700.06000.06008,963,474
08 Sep 20200.05300.06300.05100.05900.059025,395,422
07 Sep 20200.04900.05200.04800.05200.052014,380,362
04 Sep 20200.04900.04900.04700.04900.04907,936,137
03 Sep 20200.04600.05100.04600.05000.050012,691,014
02 Sep 20200.04600.04800.04500.04600.04605,091,662
01 Sep 20200.04700.04700.04500.04500.04501,464,913
31 Aug 20200.04600.04700.04500.04700.04703,901,942
28 Aug 20200.04500.04600.04400.04600.04604,040,393
27 Aug 20200.04600.04600.04500.04500.04504,166,207
26 Aug 20200.04700.04700.04400.04500.04509,190,157
25 Aug 20200.04800.04800.04600.04700.04705,600,821
24 Aug 20200.04800.04900.04700.04700.04703,785,361
21 Aug 20200.04700.04900.04700.04800.04804,659,456
20 Aug 20200.04900.04900.04700.04800.04804,713,191
19 Aug 20200.04900.04900.04800.04900.04906,512,254
18 Aug 20200.04900.05000.04800.04900.04904,815,329
17 Aug 20200.04900.05000.04800.04800.04801,929,678
14 Aug 20200.05100.05100.04900.05000.05002,395,703
13 Aug 20200.05000.05100.04900.05100.05102,994,832
12 Aug 20200.05100.05100.04900.05000.05007,036,566
11 Aug 20200.05400.05500.05100.05100.05107,306,671
10 Aug 20200.04900.05400.04900.05400.054012,808,121
07 Aug 20200.04700.04800.04700.04800.04802,096,378
06 Aug 20200.04800.04800.04700.04700.04702,353,307
05 Aug 20200.04800.04900.04700.04700.04701,888,747
04 Aug 20200.04900.04900.04700.04700.04701,821,138
03 Aug 20200.05000.05000.04700.04800.04803,542,210
31 Jul 20200.04900.05100.04800.05000.05001,986,675
30 Jul 20200.05000.05000.04900.05000.05001,430,995
29 Jul 20200.04900.04900.04800.04900.04902,199,559
28 Jul 20200.05000.05100.04900.04900.04902,664,998
27 Jul 20200.05100.05100.04900.05000.05001,544,892
24 Jul 20200.05000.05100.05000.05000.05001,085,511
23 Jul 20200.04900.05000.04800.05000.05002,600,244
22 Jul 20200.04900.05000.04900.04900.04903,984,918
21 Jul 20200.04900.05100.04800.04800.04805,753,597
20 Jul 20200.04800.04900.04800.04800.04801,977,523
17 Jul 20200.04900.04900.04700.04700.04701,455,014
16 Jul 20200.05000.05000.04700.04800.04802,009,381
15 Jul 20200.05000.05000.04800.04900.04903,632,646
14 Jul 20200.04900.05000.04400.04600.04609,578,067
13 Jul 20200.05100.05200.04900.04900.04905,457,959
10 Jul 20200.05000.05200.05000.05000.05002,196,025
09 Jul 20200.05100.05200.05000.05100.0510715,287
08 Jul 20200.05100.05200.05000.05100.05102,003,418
07 Jul 20200.05300.05300.05000.05000.05003,383,039
06 Jul 20200.05400.05400.05100.05200.05203,589,380
03 Jul 20200.05400.05500.05200.05300.05302,655,467
02 Jul 20200.05200.05500.05200.05300.05302,389,722
01 Jul 20200.05100.05400.05100.05400.05404,864,492
30 Jun 20200.05100.05200.05000.05100.05103,878,213
29 Jun 20200.05300.05300.05100.05200.05203,463,904
26 Jun 20200.05300.05500.05200.05200.05202,679,690
25 Jun 20200.05300.05500.05200.05300.05307,186,918
24 Jun 20200.05200.05600.05100.05500.05504,246,768
23 Jun 20200.05300.05400.05100.05100.05103,369,615
22 Jun 20200.05100.05300.05000.05300.05303,358,118
19 Jun 20200.05200.05300.05000.05000.05007,305,092
18 Jun 20200.05200.05200.05000.05200.05205,082,429
17 Jun 20200.05400.05400.05100.05200.05203,319,442
16 Jun 20200.05200.05400.05200.05300.05305,137,521
15 Jun 20200.05400.05500.05000.05000.050013,090,589
12 Jun 20200.05300.05600.05000.05500.055019,492,656
11 Jun 20200.06100.06100.05700.05700.05707,686,049
10 Jun 20200.05600.06200.05600.06100.061022,307,656
09 Jun 20200.05500.05700.05400.05500.055014,269,797
05 Jun 20200.05400.05500.05300.05400.05403,630,935
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...