Australia markets closed

Andromeda Metals Limited (ADN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2750-0.0100 (-3.51%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20210.28500.29000.27500.27500.27503,733,885
21 Jan 20210.28000.28500.27500.28500.2850824,023
20 Jan 20210.27500.28000.26500.27500.27503,296,216
19 Jan 20210.26500.28750.26500.27500.27503,528,142
18 Jan 20210.28000.28000.26000.26500.26505,808,139
15 Jan 20210.29000.29500.27500.28000.28006,847,017
14 Jan 20210.30500.30500.29000.29000.29002,190,590
13 Jan 20210.29500.30500.29500.30500.30502,910,426
12 Jan 20210.30000.30000.28500.29500.29502,525,569
11 Jan 20210.30500.31000.29000.29000.29004,201,013
08 Jan 20210.29500.30500.29500.30500.30502,261,339
07 Jan 20210.31000.31000.29500.29500.29503,487,690
06 Jan 20210.30000.32000.29000.31000.31005,359,938
05 Jan 20210.30000.30500.29000.30500.30504,090,478
04 Jan 20210.27500.30500.27500.30500.30506,692,777
31 Dec 20200.28000.28500.27500.27500.27501,103,197
30 Dec 20200.28500.28500.27500.27500.27501,766,000
29 Dec 20200.27500.28500.27500.28500.28502,212,058
24 Dec 20200.29000.29000.27000.27000.27001,991,283
23 Dec 20200.29500.30000.28000.29000.29004,771,483
22 Dec 20200.27000.29000.26500.27500.27504,098,144
21 Dec 20200.27500.27500.26000.26500.26501,436,523
18 Dec 20200.25500.28000.25500.27000.27003,187,816
17 Dec 20200.25500.26000.25000.25000.25002,221,723
16 Dec 20200.26500.27000.25000.25500.25502,189,267
15 Dec 20200.27000.27000.26000.26500.26502,006,283
14 Dec 20200.27500.28000.25750.27000.27004,268,357
11 Dec 20200.28500.29000.27000.27500.27504,609,403
10 Dec 20200.25500.29000.25000.29000.29008,896,599
09 Dec 20200.26000.26000.25000.25000.25002,960,972
08 Dec 20200.25000.26000.24500.25000.250010,160,909
07 Dec 20200.24000.24000.24000.24000.2400-
04 Dec 20200.24000.24000.24000.24000.2400-
03 Dec 20200.26500.26500.24000.24000.240010,170,726
02 Dec 20200.26000.26500.25500.26500.26504,041,409
01 Dec 20200.25500.28000.24500.25500.255013,858,915
30 Nov 20200.26000.26500.24500.25500.255012,015,719
27 Nov 20200.28500.28500.26500.27000.270010,053,843
26 Nov 20200.31500.32500.28500.29500.295012,656,967
25 Nov 20200.31500.31500.28500.29000.290010,057,717
24 Nov 20200.33500.34500.30000.31500.315021,142,597
23 Nov 20200.33000.36500.31500.33500.335020,475,092
20 Nov 20200.33000.33500.29500.32000.320013,472,192
19 Nov 20200.30000.34500.30000.32000.320029,141,142
18 Nov 20200.28000.30000.27500.29000.290012,020,872
17 Nov 20200.27000.30000.26000.27500.275025,164,080
16 Nov 20200.24500.27000.24500.25750.25758,552,026
13 Nov 20200.19500.24000.19500.24000.240023,833,046
12 Nov 20200.19000.20000.18500.19500.19508,627,925
11 Nov 20200.19000.19500.17500.17500.175013,322,951
10 Nov 20200.19000.19500.18500.18500.18504,366,763
09 Nov 20200.19500.20000.18500.18500.18506,393,419
06 Nov 20200.19500.20500.18500.19500.195014,780,646
05 Nov 20200.16500.19000.16500.18500.185022,927,531
04 Nov 20200.16500.16500.16000.16000.16003,010,509
03 Nov 20200.16500.16500.16000.16000.16002,825,367
02 Nov 20200.16500.17000.15500.16000.16006,412,610
30 Oct 20200.16000.17000.16000.16000.16007,057,860
29 Oct 20200.15500.16500.15000.16000.160014,665,633
28 Oct 20200.15500.17000.15000.17000.170017,924,585
27 Oct 20200.14500.15000.13500.14000.14005,774,771
26 Oct 20200.14000.16000.14000.14500.145010,985,471
23 Oct 20200.14000.14500.13500.14000.14005,412,378
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...