ADN.AX - Andromeda Metals Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
04 Jun 20200.05200.05600.05200.05300.053019,299,676
03 Jun 20200.05600.05600.04900.05300.053034,236,799
02 Jun 20200.05800.05900.05500.05500.055021,251,149
01 Jun 20200.07200.07500.05800.05900.059070,458,944
29 May 20200.06800.06800.06800.06800.0680-
28 May 20200.06800.06800.06800.06800.0680-
27 May 20200.07300.07400.06800.06800.068018,486,550
26 May 20200.06400.07000.06400.07000.070013,417,842
25 May 20200.06000.06400.06000.06300.06309,354,986
22 May 20200.06200.06200.05900.05900.05909,511,170
21 May 20200.05900.06400.05900.06200.062027,021,637
20 May 20200.05300.05800.05200.05700.057017,733,196
19 May 20200.05300.05400.05200.05200.05202,472,951
18 May 20200.05200.05400.05200.05200.05209,491,857
15 May 20200.05200.05200.05000.05100.05106,405,546
14 May 20200.05300.05300.05000.05000.05005,221,552
13 May 20200.05200.05400.05100.05300.05306,956,043
12 May 20200.05000.05300.05000.05100.051011,141,962
11 May 20200.04800.05000.04800.05000.05006,432,528
08 May 20200.04800.04800.04600.04700.04706,188,266
07 May 20200.04800.04950.04600.04650.04659,285,681
06 May 20200.04800.04800.04700.04700.04702,827,253
05 May 20200.04700.04800.04600.04700.04704,686,669
04 May 20200.04700.04850.04700.04800.04805,006,199
01 May 20200.04900.04900.04600.04600.04606,022,291
30 Apr 20200.04900.05000.04800.04900.04906,035,448
29 Apr 20200.04600.04900.04600.04800.04806,202,962
28 Apr 20200.04600.04900.04500.04500.045010,755,583
27 Apr 20200.04000.04600.04000.04600.04607,856,803
24 Apr 20200.04000.04150.03900.04000.04003,943,669
23 Apr 20200.04000.04000.03900.04000.04002,207,278
22 Apr 20200.03600.03900.03500.03800.03804,720,878
21 Apr 20200.04000.04100.03700.03700.037011,775,828
20 Apr 20200.04100.04200.03800.04100.041021,741,543
17 Apr 20200.03400.03700.03400.03600.036011,360,079
16 Apr 20200.03300.03400.03100.03300.03303,776,395
15 Apr 20200.03300.03350.03200.03300.03302,153,704
14 Apr 20200.03300.03300.03000.03300.03308,893,872
09 Apr 20200.03200.03300.03000.03200.03206,032,907
08 Apr 20200.03200.03300.03000.03100.03107,741,070
07 Apr 20200.03500.03500.03000.03100.031012,954,914
06 Apr 20200.03600.03600.03200.03400.03407,697,498
03 Apr 20200.03600.03600.03200.03300.03304,002,360
02 Apr 20200.03300.03500.03000.03400.03407,149,880
01 Apr 20200.03500.03500.03300.03400.03404,462,489
31 Mar 20200.03100.03700.03100.03400.034012,530,772
30 Mar 20200.02600.03000.02500.03000.03008,854,747
27 Mar 20200.02800.02800.02500.02500.02504,762,445
26 Mar 20200.02700.02700.02500.02700.02705,841,093
25 Mar 20200.02400.02700.02400.02500.025013,098,458
24 Mar 20200.02100.02400.01900.02300.023018,964,870
23 Mar 20200.02400.02400.02100.02100.021014,576,457
20 Mar 20200.02500.02800.02400.02500.025017,981,220
19 Mar 20200.02600.02700.02500.02600.02607,648,799
18 Mar 20200.03000.03100.02600.02700.027015,387,001
17 Mar 20200.02800.03000.02700.02900.02906,628,465
16 Mar 20200.03000.03100.02800.02800.02809,777,339
13 Mar 20200.02800.03100.02600.03100.031014,125,807
12 Mar 20200.03400.03400.02900.03100.031018,865,279
11 Mar 20200.03700.03700.03500.03600.03607,538,449
10 Mar 20200.03300.03800.03000.03700.037012,330,487
09 Mar 20200.04000.04200.03600.03700.037016,702,990
06 Mar 20200.04100.04300.04000.04300.043012,646,316
05 Mar 20200.03900.04100.03900.03900.039011,835,185
04 Mar 20200.03900.03900.03700.03700.03706,948,530
03 Mar 20200.04100.04100.03700.03900.039017,291,741
02 Mar 20200.03800.03900.03700.03900.039011,160,097
28 Feb 20200.04000.04100.03800.03900.039011,466,969
27 Feb 20200.04100.04200.04000.04100.04104,874,241
26 Feb 20200.03900.04100.03800.04100.04108,581,349
25 Feb 20200.04000.04100.03800.04100.04109,296,947
24 Feb 20200.04400.04450.04100.04200.04208,771,380
21 Feb 20200.04200.04400.04200.04400.04405,827,540
20 Feb 20200.04300.04500.04200.04200.04206,565,770
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...