ADN.AX - Andromeda Metals Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Sep. 20190.07000.07300.06800.06800.068012,038,790
20 Sep. 20190.07100.07300.06500.06800.068022,751,110
19 Sep. 20190.06300.07300.06200.07200.072027,214,603
18 Sep. 20190.06500.06500.06100.06200.062011,657,423
17 Sep. 20190.06200.06600.06200.06500.065026,806,540
16 Sep. 20190.04800.06100.04800.06000.060024,244,419
13 Sep. 20190.04800.04900.04700.04700.04703,463,887
12 Sep. 20190.04600.05000.04600.04700.047015,109,209
11 Sep. 20190.04600.04700.04400.04400.04408,861,984
10 Sep. 20190.04900.04900.04500.04500.045014,206,244
09 Sep. 20190.05000.05100.04800.04800.04809,195,605
06 Sep. 20190.05000.05000.04800.04900.049010,243,170
05 Sep. 20190.05000.05400.04900.05000.05008,721,832
04 Sep. 20190.04800.05300.04700.05000.050012,649,142
03 Sep. 2019------
02 Sep. 20190.05600.05600.05300.05300.05306,204,166
30 Aug. 20190.05400.05800.05300.05500.055013,428,865
29 Aug. 20190.05700.05700.05200.05300.053010,614,256
28 Aug. 20190.05800.05800.05500.05700.057011,659,820
27 Aug. 20190.05900.06100.05800.05800.058015,105,661
26 Aug. 20190.05800.06000.05700.05800.058016,153,014
23 Aug. 20190.06600.06700.06100.06100.061030,484,414
22 Aug. 20190.05500.06300.05500.06300.063031,566,796
21 Aug. 20190.05100.05500.05100.05400.054023,703,953
20 Aug. 20190.05900.06000.05200.05200.052030,328,404
19 Aug. 20190.06200.07000.05700.05800.058070,122,268
16 Aug. 20190.05000.05000.05000.05000.0500-
15 Aug. 20190.04600.05300.04600.05000.050027,346,724
14 Aug. 20190.05300.05500.05100.05100.051013,347,026
13 Aug. 20190.05100.05600.04800.05100.051038,829,296
12 Aug. 20190.04700.05400.04700.05400.054051,104,007
09 Aug. 20190.04100.04500.04100.04400.044035,452,802
08 Aug. 20190.03500.04000.03500.04000.040024,232,389
07 Aug. 20190.03400.03600.03200.03400.034027,133,232
06 Aug. 20190.03300.03350.03000.03200.032030,432,167
05 Aug. 20190.03600.03900.03400.03400.034032,434,584
02 Aug. 20190.03400.03500.03200.03500.035020,561,344
01 Aug. 20190.03500.03600.03300.03500.035025,500,049
31 Jul. 20190.03600.04000.03500.03500.035028,807,392
30 Jul. 20190.04600.04800.03600.03700.037074,685,126
29 Jul. 20190.02800.04500.02800.04400.0440130,707,667
26 Jul. 20190.02200.02500.02200.02500.025029,327,877
25 Jul. 20190.02300.02300.02100.02100.021019,452,688
24 Jul. 20190.02100.02300.02100.02300.023031,161,290
23 Jul. 20190.01900.02100.01900.02000.020021,643,141
22 Jul. 20190.01700.02000.01600.01900.019013,368,317
19 Jul. 20190.01700.01700.01600.01700.01702,873,790
18 Jul. 20190.01700.01700.01500.01600.016013,915,728
17 Jul. 20190.01500.01600.01500.01500.01502,982,861
16 Jul. 20190.01600.01700.01500.01500.015010,431,353
15 Jul. 20190.01800.01800.01600.01600.01605,237,433
12 Jul. 20190.01700.01800.01600.01800.01807,184,301
11 Jul. 20190.01700.01800.01600.01600.01605,024,847
10 Jul. 20190.01700.01700.01600.01600.01603,546,929
09 Jul. 20190.01700.01800.01700.01700.017018,691,131
08 Jul. 20190.01500.01700.01400.01600.01609,152,776
05 Jul. 20190.01500.01500.01400.01400.01405,066,333
04 Jul. 20190.01600.01600.01500.01500.01502,640,667
03 Jul. 20190.01400.01500.01400.01500.01505,755,799
02 Jul. 20190.01600.01600.01400.01500.01505,781,767
01 Jul. 20190.01600.01650.01600.01650.016510,530,035
28 Jun. 20190.01600.01600.01400.01500.015011,605,247
27 Jun. 20190.01700.01800.01500.01600.016020,596,172
26 Jun. 20190.01600.01800.01600.01700.017025,438,083
25 Jun. 20190.01400.01600.01400.01600.016017,989,372
24 Jun. 20190.01300.01400.01300.01400.01405,398,081
21 Jun. 20190.01100.01400.01100.01300.013039,204,222
20 Jun. 20190.01200.01200.01100.01100.01103,847,538
19 Jun. 20190.01200.01250.01100.01200.012018,879,074
18 Jun. 20190.01200.01300.01100.01100.011033,927,506
17 Jun. 20190.01100.01200.01000.01200.012021,185,390
14 Jun. 20190.01100.01100.01000.01100.01101,810,000
13 Jun. 20190.01100.01100.01000.01100.01101,037,326
12 Jun. 20190.01100.01100.01100.01100.01106,887,942
11 Jun. 20190.01100.01150.01000.01000.01009,617,874
07 Jun. 2019------
06 Jun. 20190.01000.01050.01000.01050.010513,030,391
05 Jun. 20190.01000.01000.00900.01000.01006,645,005
04 Jun. 20190.00900.00950.00900.00900.00904,242,991
03 Jun. 20190.01100.01100.00900.01000.010019,538,334
31 May 20190.01000.01050.01000.01000.010011,506,367
30 May 20190.01200.01200.01000.01000.010021,895,756
29 May 20190.01100.01200.01100.01200.012017,688,505
28 May 20190.01000.01200.01000.01100.011038,827,473
27 May 20190.01300.01350.01100.01100.011029,464,931
24 May 20190.01400.01500.01200.01200.012051,143,398
23 May 20190.01100.01400.01100.01300.013037,479,490
22 May 20190.01000.01150.01000.01100.011026,446,709
21 May 20190.01000.01050.00900.01000.010013,942,764
20 May 20190.01000.01000.00800.01000.010022,230,301
17 May 20190.01100.01100.00800.00900.009056,640,554
16 May 20190.00800.01050.00800.01000.010071,914,009
15 May 20190.00800.00850.00700.00700.007029,837,373
14 May 20190.00700.00800.00700.00800.00805,880,596
13 May 20190.00700.00750.00700.00700.00705,210,733
10 May 20190.00700.00700.00700.00700.00706,468,870
09 May 20190.00700.00700.00600.00600.00609,011,774
08 May 20190.00700.00750.00700.00700.007020,863,276
07 May 20190.00700.00700.00600.00700.007024,487,237
06 May 20190.00500.00700.00500.00700.007024,777,047
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...