Australia markets open in 4 hours

Andromeda Metals Limited (ADN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02200.0000 (0.00%)
At close: 04:10PM AEST
Time period:
25 July 2023 - 25 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 20240.02200.02300.02100.02200.02203,354,317
23 July 20240.02300.02300.02200.02200.02203,894,157
22 July 20240.02100.02300.02100.02300.02305,047,058
19 July 20240.02300.02400.02100.02100.02107,481,206
18 July 20240.02200.02400.02100.02300.023019,151,780
17 July 20240.01800.02200.01800.02200.022037,420,339
16 July 20240.01600.01700.01500.01700.01706,172,885
15 July 20240.01600.01650.01500.01600.01605,787,426
12 July 20240.01600.01700.01500.01700.01703,534,283
11 July 20240.01700.01700.01500.01600.01604,717,863
10 July 20240.01600.01700.01550.01700.01703,261,080
09 July 20240.01650.01650.01500.01500.01504,641,513
08 July 20240.01600.01700.01600.01600.0160159,340
05 July 20240.01700.01700.01600.01700.0170111,171
04 July 20240.01600.01700.01600.01700.0170684,895
03 July 20240.01600.01600.01500.01500.01503,259,057
02 July 20240.01500.01600.01500.01600.01604,402,006
01 July 20240.01600.01600.01500.01600.01605,015,361
28 June 20240.01800.01800.01500.01600.016049,055,529
27 June 20240.01600.01800.01600.01800.018010,051,703
26 June 20240.01700.01800.01600.01600.016018,143,006
25 June 20240.01700.01750.01700.01700.01703,064,615
24 June 20240.01700.01750.01700.01700.01702,887,366
21 June 20240.01700.01800.01700.01700.01703,421,723
20 June 20240.01700.01800.01700.01700.01701,854,137
19 June 20240.01900.01900.01700.01700.01709,088,543
18 June 20240.01700.01900.01700.01900.01906,521,977
17 June 20240.01700.01800.01700.01700.01702,396,375
14 June 20240.01800.01800.01700.01800.01806,058,268
13 June 20240.01800.02000.01700.01700.017011,140,062
12 June 20240.01800.01900.01800.01800.01801,965,165
11 June 20240.02000.02000.01800.01800.01804,629,938
07 June 20240.01900.02000.01900.01900.01901,218,277
06 June 20240.02100.02200.01900.01900.01906,944,684
05 June 20240.02400.02400.02100.02100.021029,190,451
04 June 20240.01800.02400.01700.02300.023047,935,359
03 June 20240.01700.01700.01700.01700.0170656,986
31 May 20240.01800.01800.01700.01800.01802,593,127
30 May 20240.01700.01800.01700.01700.0170998,763
29 May 20240.01750.01800.01700.01700.0170369,295
28 May 20240.01800.01800.01700.01700.0170185,692
27 May 20240.01800.01800.01700.01700.01701,569,200
24 May 20240.01800.01800.01750.01800.0180957,643
23 May 20240.01800.01800.01700.01700.01701,022,530
22 May 20240.01900.01900.01700.01700.01704,495,429
21 May 20240.01900.01900.01750.01800.01808,191,346
20 May 20240.01800.02000.01700.01900.01908,870,652
17 May 20240.01700.01800.01700.01700.01704,705,215
16 May 20240.01800.01800.01700.01700.01705,614,566
15 May 20240.01800.01800.01700.01700.0170394,886
14 May 20240.01800.01800.01700.01700.01701,664,056
13 May 20240.01800.01800.01700.01800.01802,416,926
10 May 20240.01900.01900.01700.01700.01707,202,570
09 May 20240.01800.01900.01700.01900.01903,070,627
08 May 20240.01800.01950.01800.01800.01804,133,026
07 May 20240.01900.01900.01700.01800.018011,737,281
06 May 20240.01800.01950.01600.01900.019030,288,006
03 May 20240.01700.01900.01700.01900.01901,431,535
02 May 20240.01800.01900.01700.01800.018010,456,448
01 May 20240.01700.01900.01600.01800.01809,681,738
30 Apr 20240.01800.01900.01650.01900.01908,168,985
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...