Australia markets closed

Andromeda Metals Limited (ADN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0480+0.0010 (+2.13%)
At close: 3:59PM AEST
DateOpenHighLowClose*Adj. close**Volume
07 Aug 20200.04700.04800.04700.04800.04802,096,378
06 Aug 20200.04800.04800.04700.04700.04702,353,307
05 Aug 20200.04800.04900.04700.04700.04701,888,747
04 Aug 20200.04900.04900.04700.04700.04701,821,138
03 Aug 20200.05000.05000.04700.04800.04803,542,210
31 Jul 20200.04900.05100.04800.05000.05001,986,675
30 Jul 20200.05000.05000.04900.05000.05001,430,995
29 Jul 20200.04900.04900.04800.04900.04902,199,559
28 Jul 20200.05000.05100.04900.04900.04902,664,998
27 Jul 20200.05100.05100.04900.05000.05001,544,892
24 Jul 20200.05000.05100.05000.05000.05001,085,511
23 Jul 20200.04900.05000.04800.05000.05002,600,244
22 Jul 20200.04900.05000.04900.04900.04903,984,918
21 Jul 20200.04900.05100.04800.04800.04805,753,597
20 Jul 20200.04800.04900.04800.04800.04801,977,523
17 Jul 20200.04900.04900.04700.04700.04701,455,014
16 Jul 20200.05000.05000.04700.04800.04802,009,381
15 Jul 20200.05000.05000.04800.04900.04903,632,646
14 Jul 20200.04900.05000.04400.04600.04609,578,067
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...