Australia markets open in 8 minutes

Andromeda Metals Limited (ADN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0540+0.0040 (+8.00%)
At close: 04:10PM AEDT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.05200.05400.05100.05400.05406,327,638
02 Dec 20220.05200.05400.05100.05400.05406,327,638
01 Dec 20220.04800.05200.04700.05000.05007,614,811
30 Nov 20220.04700.04800.04600.04600.04604,753,328
29 Nov 20220.04600.04800.04400.04700.047010,195,912
28 Nov 20220.05000.05000.04600.04600.04607,906,331
25 Nov 20220.05100.05100.04900.04900.04903,265,971
24 Nov 20220.05000.05100.04900.05100.05103,682,266
23 Nov 20220.05100.05200.04900.05000.050011,331,905
22 Nov 20220.05700.05700.05000.05200.05208,493,467
21 Nov 20220.05200.05800.05200.05600.056019,216,483
18 Nov 20220.04900.05200.04900.05200.05205,681,269
17 Nov 20220.05200.05200.04900.04900.04906,880,942
16 Nov 20220.05000.05500.04900.05200.052011,780,029
15 Nov 20220.04900.05000.04800.04900.04906,348,244
14 Nov 20220.04900.05000.04500.04800.048011,442,217
11 Nov 20220.04700.05100.04500.05000.050020,780,049
10 Nov 20220.04500.04800.04400.04400.04407,469,734
09 Nov 20220.04000.04700.03950.04700.047015,856,516
08 Nov 20220.04100.04100.03900.03900.03902,946,928
07 Nov 20220.04000.04100.04000.04000.04003,825,436
04 Nov 20220.04000.04100.03900.04000.04004,949,284
03 Nov 20220.04200.04200.03900.03900.03908,332,578
02 Nov 20220.04100.04300.04000.04200.04205,231,804
01 Nov 20220.04200.04200.03900.04100.04108,617,035
31 Oct 20220.03900.04100.03900.04000.04006,864,363
28 Oct 20220.04100.04100.03900.03900.03904,618,589
27 Oct 20220.04000.04100.04000.04000.04003,899,104
26 Oct 20220.04200.04300.04000.04000.04004,772,875
25 Oct 20220.04300.04300.04100.04100.04105,328,700
24 Oct 20220.04300.04400.04200.04200.04205,106,507
21 Oct 20220.04300.04300.04000.04200.04208,408,550
20 Oct 20220.04400.04400.04200.04300.04302,700,658
19 Oct 20220.04200.04400.04150.04200.04205,300,508
18 Oct 20220.04200.04200.04000.04100.04105,407,930
17 Oct 20220.04300.04400.04100.04100.04106,302,160
14 Oct 20220.04200.04300.04150.04300.04304,384,146
13 Oct 20220.04100.04200.04000.04100.04106,757,315
12 Oct 20220.04100.04200.04000.04000.04006,425,299
11 Oct 20220.04100.04400.04100.04100.04107,357,366
10 Oct 20220.04500.04500.04100.04100.04106,502,830
07 Oct 20220.04700.04700.04300.04400.044011,093,087
06 Oct 20220.04500.04700.04400.04700.04701,522,791
05 Oct 20220.04600.04700.04400.04400.04406,342,267
04 Oct 20220.04000.04700.04000.04500.045019,156,680
03 Oct 20220.04400.04400.03800.03900.039029,791,280
30 Sept 20220.04500.04500.04200.04400.04406,005,741
29 Sept 20220.04600.04600.04300.04500.04504,480,718
28 Sept 20220.04500.04600.04300.04400.04403,448,352
27 Sept 20220.04300.04600.04200.04600.046012,059,205
26 Sept 20220.04500.04500.04100.04300.043017,701,799
23 Sept 20220.04700.04800.04500.04700.04708,964,898
21 Sept 20220.04700.04800.04500.04700.047011,773,462
20 Sept 20220.05000.05000.04700.04800.04806,061,872
19 Sept 20220.05200.05300.04800.04900.049013,846,072
16 Sept 20220.05600.05600.05200.05200.052027,316,420
15 Sept 20220.05700.05900.05600.05600.05607,360,505
14 Sept 20220.05600.06000.05600.05800.05804,375,542
13 Sept 20220.05800.06000.05700.05900.05908,791,359
12 Sept 20220.05700.05900.05700.05800.05804,065,347
09 Sept 20220.05600.05900.05500.05700.057010,599,063
08 Sept 20220.05700.05800.05500.05600.05608,740,045
07 Sept 20220.05700.05700.05500.05700.057013,390,087
06 Sept 20220.05700.05800.05500.05600.056011,101,237
05 Sept 20220.05900.06000.05600.05600.056010,978,481
02 Sept 20220.05700.06100.05700.05900.059012,178,510
01 Sept 20220.05700.05900.05500.05700.057022,138,827
31 Aug 20220.05400.05850.05300.05700.057022,745,612
30 Aug 20220.06100.06300.05300.05500.055068,976,594
29 Aug 20220.06500.06500.05900.06000.060071,628,548
26 Aug 20220.09500.09700.06300.07000.0700116,730,617
25 Aug 20220.09400.09700.09300.09300.09303,419,878
24 Aug 20220.09300.09500.09200.09400.09402,217,003
23 Aug 20220.09600.09600.09200.09400.09405,950,760
22 Aug 20220.09800.09900.09600.09600.09606,117,140
19 Aug 20220.09700.10500.09600.09800.09804,528,994
18 Aug 20220.09800.09900.09400.09600.09605,053,750
17 Aug 20220.10000.10500.09500.09500.09504,580,418
16 Aug 20220.10000.10500.09900.09900.09905,991,930
15 Aug 20220.10500.10500.10000.10000.10001,869,499
12 Aug 20220.09900.10500.09800.10000.10005,809,881
11 Aug 20220.10000.10250.09700.09800.09808,008,336
10 Aug 20220.09800.10500.09600.09800.09807,361,514
09 Aug 20220.09600.10500.09300.09800.098010,579,827
08 Aug 20220.08700.09900.08700.09700.097015,569,459
05 Aug 20220.09200.09300.08600.08800.08808,533,400
04 Aug 20220.09500.09600.09200.09200.09206,035,141
03 Aug 20220.09500.09600.09000.09400.094012,963,801
02 Aug 20220.09500.09700.09200.09600.09603,281,767
01 Aug 20220.10000.10000.09400.09500.09507,977,123
29 July 20220.11000.11000.09850.10000.10006,927,166
28 July 20220.10500.11500.10500.10500.10503,409,511
27 July 20220.10000.11500.10000.10500.10506,897,051
26 July 20220.09800.10750.09600.10000.100023,745,441
25 July 20220.09000.09100.08800.08900.08903,211,794
22 July 20220.09300.09300.08800.09000.09003,933,809
21 July 20220.09100.09500.08500.09300.093011,172,658
20 July 20220.08300.09200.08300.09200.09208,647,400
19 July 20220.08200.08600.08000.08100.08105,940,931
18 July 20220.07700.08100.07600.08100.08101,948,434
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...