Mail

ADN.AX - Andromeda Metals Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sep. 2019	0.0700	0.0730	0.0680	0.0680	0.0680	12,038,790
20 Sep. 2019	0.0710	0.0730	0.0650	0.0680	0.0680	22,751,110
19 Sep. 2019	0.0630	0.0730	0.0620	0.0720	0.0720	27,214,603
18 Sep. 2019	0.0650	0.0650	0.0610	0.0620	0.0620	11,657,423
17 Sep. 2019	0.0620	0.0660	0.0620	0.0650	0.0650	26,806,540
16 Sep. 2019	0.0480	0.0610	0.0480	0.0600	0.0600	24,244,419
13 Sep. 2019	0.0480	0.0490	0.0470	0.0470	0.0470	3,463,887
12 Sep. 2019	0.0460	0.0500	0.0460	0.0470	0.0470	15,109,209
11 Sep. 2019	0.0460	0.0470	0.0440	0.0440	0.0440	8,861,984
10 Sep. 2019	0.0490	0.0490	0.0450	0.0450	0.0450	14,206,244
09 Sep. 2019	0.0500	0.0510	0.0480	0.0480	0.0480	9,195,605
06 Sep. 2019	0.0500	0.0500	0.0480	0.0490	0.0490	10,243,170
05 Sep. 2019	0.0500	0.0540	0.0490	0.0500	0.0500	8,721,832
04 Sep. 2019	0.0480	0.0530	0.0470	0.0500	0.0500	12,649,142
03 Sep. 2019	-	-	-	-	-	-
02 Sep. 2019	0.0560	0.0560	0.0530	0.0530	0.0530	6,204,166
30 Aug. 2019	0.0540	0.0580	0.0530	0.0550	0.0550	13,428,865
29 Aug. 2019	0.0570	0.0570	0.0520	0.0530	0.0530	10,614,256
28 Aug. 2019	0.0580	0.0580	0.0550	0.0570	0.0570	11,659,820
27 Aug. 2019	0.0590	0.0610	0.0580	0.0580	0.0580	15,105,661
26 Aug. 2019	0.0580	0.0600	0.0570	0.0580	0.0580	16,153,014
23 Aug. 2019	0.0660	0.0670	0.0610	0.0610	0.0610	30,484,414
22 Aug. 2019	0.0550	0.0630	0.0550	0.0630	0.0630	31,566,796
21 Aug. 2019	0.0510	0.0550	0.0510	0.0540	0.0540	23,703,953
20 Aug. 2019	0.0590	0.0600	0.0520	0.0520	0.0520	30,328,404
19 Aug. 2019	0.0620	0.0700	0.0570	0.0580	0.0580	70,122,268
16 Aug. 2019	0.0500	0.0500	0.0500	0.0500	0.0500	-
15 Aug. 2019	0.0460	0.0530	0.0460	0.0500	0.0500	27,346,724
14 Aug. 2019	0.0530	0.0550	0.0510	0.0510	0.0510	13,347,026
13 Aug. 2019	0.0510	0.0560	0.0480	0.0510	0.0510	38,829,296
12 Aug. 2019	0.0470	0.0540	0.0470	0.0540	0.0540	51,104,007
09 Aug. 2019	0.0410	0.0450	0.0410	0.0440	0.0440	35,452,802
08 Aug. 2019	0.0350	0.0400	0.0350	0.0400	0.0400	24,232,389
07 Aug. 2019	0.0340	0.0360	0.0320	0.0340	0.0340	27,133,232
06 Aug. 2019	0.0330	0.0335	0.0300	0.0320	0.0320	30,432,167
05 Aug. 2019	0.0360	0.0390	0.0340	0.0340	0.0340	32,434,584
02 Aug. 2019	0.0340	0.0350	0.0320	0.0350	0.0350	20,561,344
01 Aug. 2019	0.0350	0.0360	0.0330	0.0350	0.0350	25,500,049
31 Jul. 2019	0.0360	0.0400	0.0350	0.0350	0.0350	28,807,392
30 Jul. 2019	0.0460	0.0480	0.0360	0.0370	0.0370	74,685,126
29 Jul. 2019	0.0280	0.0450	0.0280	0.0440	0.0440	130,707,667
26 Jul. 2019	0.0220	0.0250	0.0220	0.0250	0.0250	29,327,877
25 Jul. 2019	0.0230	0.0230	0.0210	0.0210	0.0210	19,452,688
24 Jul. 2019	0.0210	0.0230	0.0210	0.0230	0.0230	31,161,290
23 Jul. 2019	0.0190	0.0210	0.0190	0.0200	0.0200	21,643,141
22 Jul. 2019	0.0170	0.0200	0.0160	0.0190	0.0190	13,368,317
19 Jul. 2019	0.0170	0.0170	0.0160	0.0170	0.0170	2,873,790
18 Jul. 2019	0.0170	0.0170	0.0150	0.0160	0.0160	13,915,728
17 Jul. 2019	0.0150	0.0160	0.0150	0.0150	0.0150	2,982,861
16 Jul. 2019	0.0160	0.0170	0.0150	0.0150	0.0150	10,431,353
15 Jul. 2019	0.0180	0.0180	0.0160	0.0160	0.0160	5,237,433
12 Jul. 2019	0.0170	0.0180	0.0160	0.0180	0.0180	7,184,301
11 Jul. 2019	0.0170	0.0180	0.0160	0.0160	0.0160	5,024,847
10 Jul. 2019	0.0170	0.0170	0.0160	0.0160	0.0160	3,546,929
09 Jul. 2019	0.0170	0.0180	0.0170	0.0170	0.0170	18,691,131
08 Jul. 2019	0.0150	0.0170	0.0140	0.0160	0.0160	9,152,776
05 Jul. 2019	0.0150	0.0150	0.0140	0.0140	0.0140	5,066,333
04 Jul. 2019	0.0160	0.0160	0.0150	0.0150	0.0150	2,640,667
03 Jul. 2019	0.0140	0.0150	0.0140	0.0150	0.0150	5,755,799
02 Jul. 2019	0.0160	0.0160	0.0140	0.0150	0.0150	5,781,767
01 Jul. 2019	0.0160	0.0165	0.0160	0.0165	0.0165	10,530,035
28 Jun. 2019	0.0160	0.0160	0.0140	0.0150	0.0150	11,605,247
27 Jun. 2019	0.0170	0.0180	0.0150	0.0160	0.0160	20,596,172
26 Jun. 2019	0.0160	0.0180	0.0160	0.0170	0.0170	25,438,083
25 Jun. 2019	0.0140	0.0160	0.0140	0.0160	0.0160	17,989,372
24 Jun. 2019	0.0130	0.0140	0.0130	0.0140	0.0140	5,398,081
21 Jun. 2019	0.0110	0.0140	0.0110	0.0130	0.0130	39,204,222
20 Jun. 2019	0.0120	0.0120	0.0110	0.0110	0.0110	3,847,538
19 Jun. 2019	0.0120	0.0125	0.0110	0.0120	0.0120	18,879,074
18 Jun. 2019	0.0120	0.0130	0.0110	0.0110	0.0110	33,927,506
17 Jun. 2019	0.0110	0.0120	0.0100	0.0120	0.0120	21,185,390
14 Jun. 2019	0.0110	0.0110	0.0100	0.0110	0.0110	1,810,000
13 Jun. 2019	0.0110	0.0110	0.0100	0.0110	0.0110	1,037,326
12 Jun. 2019	0.0110	0.0110	0.0110	0.0110	0.0110	6,887,942
11 Jun. 2019	0.0110	0.0115	0.0100	0.0100	0.0100	9,617,874
07 Jun. 2019	-	-	-	-	-	-
06 Jun. 2019	0.0100	0.0105	0.0100	0.0105	0.0105	13,030,391
05 Jun. 2019	0.0100	0.0100	0.0090	0.0100	0.0100	6,645,005
04 Jun. 2019	0.0090	0.0095	0.0090	0.0090	0.0090	4,242,991
03 Jun. 2019	0.0110	0.0110	0.0090	0.0100	0.0100	19,538,334
31 May 2019	0.0100	0.0105	0.0100	0.0100	0.0100	11,506,367
30 May 2019	0.0120	0.0120	0.0100	0.0100	0.0100	21,895,756
29 May 2019	0.0110	0.0120	0.0110	0.0120	0.0120	17,688,505
28 May 2019	0.0100	0.0120	0.0100	0.0110	0.0110	38,827,473
27 May 2019	0.0130	0.0135	0.0110	0.0110	0.0110	29,464,931
24 May 2019	0.0140	0.0150	0.0120	0.0120	0.0120	51,143,398
23 May 2019	0.0110	0.0140	0.0110	0.0130	0.0130	37,479,490
22 May 2019	0.0100	0.0115	0.0100	0.0110	0.0110	26,446,709
21 May 2019	0.0100	0.0105	0.0090	0.0100	0.0100	13,942,764
20 May 2019	0.0100	0.0100	0.0080	0.0100	0.0100	22,230,301
17 May 2019	0.0110	0.0110	0.0080	0.0090	0.0090	56,640,554
16 May 2019	0.0080	0.0105	0.0080	0.0100	0.0100	71,914,009
15 May 2019	0.0080	0.0085	0.0070	0.0070	0.0070	29,837,373
14 May 2019	0.0070	0.0080	0.0070	0.0080	0.0080	5,880,596
13 May 2019	0.0070	0.0075	0.0070	0.0070	0.0070	5,210,733
10 May 2019	0.0070	0.0070	0.0070	0.0070	0.0070	6,468,870
09 May 2019	0.0070	0.0070	0.0060	0.0060	0.0060	9,011,774
08 May 2019	0.0070	0.0075	0.0070	0.0070	0.0070	20,863,276
07 May 2019	0.0070	0.0070	0.0060	0.0070	0.0070	24,487,237
06 May 2019	0.0050	0.0070	0.0050	0.0070	0.0070	24,777,047
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...