Australia Markets open in 3 hrs 41 mins

Andromeda Metals Limited (ADN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.09700.0000 (0.00%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 May 2022------
25 May 20220.09800.10000.09700.09900.09903,226,902
24 May 20220.10000.10500.09800.09800.09805,213,122
23 May 20220.09700.10500.09600.10000.10008,525,070
20 May 20220.09800.10000.09600.09700.09709,918,792
19 May 20220.09800.10000.09600.09700.09705,885,415
18 May 20220.09800.10250.09800.09900.09908,385,742
17 May 20220.09800.09900.09500.09900.09905,097,421
16 May 20220.09900.10500.09700.09700.09707,847,058
13 May 20220.09500.09900.09500.09900.09903,543,881
12 May 20220.09600.10000.09500.09700.09709,242,819
11 May 20220.09600.10000.09500.09600.09609,963,263
10 May 20220.09500.09700.09100.09600.096010,285,026
09 May 20220.09900.09900.09400.09700.09708,371,493
06 May 20220.09400.09700.09200.09700.09707,541,376
05 May 20220.09300.10000.09300.09700.097017,758,430
04 May 20220.09800.09900.09000.09100.091013,934,020
03 May 20220.10000.10250.09600.09700.09708,120,818
02 May 20220.10000.10500.09700.09900.099010,409,846
29 Apr 20220.10500.10500.10000.10000.10002,222,034
28 Apr 20220.10000.10500.10000.10000.10002,103,795
27 Apr 20220.09900.10500.09600.10000.100014,406,588
26 Apr 20220.10000.10250.09700.10000.100022,677,925
22 Apr 20220.10500.10500.10000.10000.10005,561,024
21 Apr 20220.10500.10750.10000.10500.105014,563,415
20 Apr 20220.11000.11000.10500.10500.10503,637,665
19 Apr 20220.11000.11500.10500.11000.110010,278,603
14 Apr 20220.11000.11250.10500.11000.11005,540,116
13 Apr 20220.11000.11500.11000.11000.11006,003,698
12 Apr 20220.11500.11500.10250.11000.110017,383,651
11 Apr 20220.12000.12000.11250.11500.115020,582,008
08 Apr 20220.10500.12500.10000.11500.115086,055,862
07 Apr 20220.11000.11000.09300.09500.0950144,202,731
06 Apr 20220.17500.18000.10250.11500.1150150,214,320
05 Apr 20220.18000.18000.17250.17500.17507,103,064
04 Apr 20220.18000.18500.17500.18000.18009,917,963
01 Apr 20220.18500.18500.18000.18000.18006,670,141
31 Mar 20220.19000.19000.18000.18500.18507,018,875
30 Mar 20220.18500.19000.18000.18500.18502,800,944
29 Mar 20220.18500.18500.18000.18000.18003,544,033
28 Mar 20220.19000.19000.18000.18000.18004,807,002
25 Mar 20220.18500.19000.18000.18500.18505,604,266
24 Mar 20220.19000.19000.18000.18500.185010,821,167
23 Mar 20220.20500.20500.18500.19000.190013,132,835
22 Mar 20220.19500.20500.19250.20000.20009,429,055
21 Mar 20220.18500.19500.18500.19500.19506,327,492
18 Mar 20220.18500.19000.18000.19000.19003,695,167
17 Mar 20220.19000.19000.18000.18500.18505,489,981
16 Mar 20220.19000.19000.18500.19000.19001,523,827
15 Mar 20220.20000.20000.18500.19000.19006,438,314
14 Mar 20220.20000.20000.19500.19500.19502,989,372
11 Mar 20220.20500.20500.19500.19500.19505,118,411
10 Mar 20220.20500.20500.20000.20000.20004,363,042
09 Mar 20220.19500.21000.19250.21000.210010,165,648
08 Mar 20220.19500.19500.19000.19500.19503,417,231
07 Mar 20220.19000.20000.19000.20000.20008,403,383
04 Mar 20220.18000.19000.17500.19000.190023,969,770
03 Mar 20220.18500.19500.18500.19000.19002,415,833
02 Mar 20220.19000.19500.18500.19000.19003,677,289
01 Mar 20220.18000.19500.17500.19500.19507,528,362
28 Feb 20220.17000.18500.17000.18000.18004,910,721
25 Feb 20220.17500.17500.16500.17000.17007,321,233
24 Feb 20220.17500.18000.17000.17500.17504,309,279
23 Feb 20220.17500.17500.17000.17500.17501,616,150
22 Feb 20220.17500.18000.17000.17000.17005,727,722
21 Feb 20220.18500.18500.17000.17000.17003,930,734
18 Feb 20220.17500.18500.17000.18500.18505,347,728
17 Feb 20220.18500.19000.17500.17500.17503,894,694
16 Feb 20220.18500.18500.18000.18500.18502,417,163
15 Feb 20220.18500.18750.17500.18000.18004,572,824
14 Feb 20220.19000.19500.18500.18500.18504,066,196
11 Feb 20220.19500.19500.19000.19000.19004,971,350
10 Feb 20220.20000.20500.19000.19000.19004,246,720
09 Feb 20220.20000.20500.19000.19500.19504,115,154
08 Feb 20220.19500.20500.19500.20000.20007,157,324
07 Feb 20220.19000.19500.18500.19000.19007,172,822
04 Feb 20220.19000.19500.18500.19000.19003,556,758
03 Feb 20220.20000.20000.19000.19000.19005,893,416
02 Feb 20220.20500.20500.19500.19500.19501,869,731
01 Feb 20220.19000.20750.19000.19500.19504,073,846
31 Jan 20220.18500.19250.18500.19000.19003,168,726
28 Jan 20220.18500.19500.18500.18500.18504,662,211
27 Jan 20220.18500.20000.17500.19000.19009,686,428
25 Jan 20220.21000.21500.18500.19000.190015,086,676
24 Jan 20220.22000.22500.20500.21000.21008,943,499
21 Jan 20220.25000.25500.22000.23000.230012,422,232
20 Jan 20220.21500.25000.21500.24500.245015,529,747
19 Jan 20220.21500.22000.21000.21500.21502,470,226
18 Jan 20220.22000.22000.21250.21500.21501,978,918
17 Jan 20220.22000.22500.21000.21500.21505,039,922
14 Jan 20220.21500.22000.21500.21500.21501,686,672
13 Jan 20220.22000.23000.21250.21500.21507,241,900
12 Jan 20220.19500.22500.19500.21500.215014,942,348
11 Jan 20220.19500.20000.19000.19000.19003,783,006
10 Jan 20220.19500.20000.19000.19000.19003,029,471
07 Jan 20220.19000.19500.19000.19500.19501,469,126
06 Jan 20220.19500.20500.19000.19000.19006,775,005
05 Jan 20220.19500.19500.19000.19500.19503,025,214
04 Jan 20220.18500.19500.18500.19000.19006,138,431
31 Dec 20210.18500.18500.18000.18500.18501,067,777
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...