ADN.AX - Andromeda Metals Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
19 Feb 20200.04400.04400.04200.04200.042012,561,786
18 Feb 20200.04400.04400.04300.04300.04305,151,164
17 Feb 20200.04400.04400.04300.04300.04304,124,047
14 Feb 20200.04500.04550.04300.04300.04304,212,644
13 Feb 20200.04500.04700.04400.04400.044010,976,824
12 Feb 20200.04300.04700.04300.04500.04508,854,535
11 Feb 20200.04300.04500.04200.04300.04304,701,609
10 Feb 20200.04300.04400.04200.04400.04405,791,516
07 Feb 20200.04600.04700.04400.04500.04502,322,691
06 Feb 20200.04500.04600.04400.04600.04603,358,409
05 Feb 20200.04400.04600.04400.04400.04404,341,686
04 Feb 20200.04500.04600.04300.04400.044011,099,952
03 Feb 20200.04600.04800.04400.04500.045012,996,030
31 Jan 20200.04800.05100.04700.04700.04709,523,814
30 Jan 20200.04700.04900.04600.04900.04903,449,292
29 Jan 20200.04800.05000.04600.04600.04607,638,719
28 Jan 20200.04900.04900.04600.04800.04808,273,252
24 Jan 20200.05400.05400.05000.05100.05107,373,314
23 Jan 20200.05600.05700.05200.05400.05409,021,989
22 Jan 20200.04700.05500.04700.05400.054013,139,610
21 Jan 20200.04600.04800.04600.04700.04702,921,026
20 Jan 20200.04600.04800.04600.04700.04707,894,968
17 Jan 20200.04500.04600.04400.04600.04605,166,940
16 Jan 20200.04400.04500.04300.04500.04507,486,825
15 Jan 20200.04300.04800.04200.04300.04309,351,045
14 Jan 20200.04200.04400.04000.04200.04209,070,291
13 Jan 20200.04300.04350.04100.04200.04205,414,151
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...