Australia markets closed

Andromeda Metals Limited (ADN.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.01800.0000 (0.00%)
At close: 03:56PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.01800.01800.01750.01800.0180263,596
02 May 20240.01800.01900.01700.01800.01807,848,281
01 May 20240.01700.01900.01600.01800.01805,711,757
30 Apr 20240.01700.01800.01700.01700.01705,037,801
29 Apr 20240.01800.01800.01700.01800.018011,609,542
26 Apr 20240.01700.01800.01700.01800.01807,153,233
24 Apr 20240.01800.01900.01700.01700.01704,877,943
23 Apr 20240.01800.01900.01750.01800.01805,849,821
22 Apr 20240.01700.01800.01700.01750.01753,120,777
19 Apr 20240.01700.01700.01650.01700.01705,080,601
18 Apr 20240.01650.01650.01600.01650.0165906,513
17 Apr 2024------
16 Apr 20240.01700.01700.01600.01650.016510,432,434
15 Apr 20240.01800.01800.01600.01650.016524,518,248
12 Apr 20240.01800.01900.01700.01800.01804,268,929
11 Apr 20240.02000.02000.01700.01800.018011,348,672
10 Apr 20240.01950.02000.01900.02000.02003,186,455
09 Apr 20240.02000.02050.01950.02000.02004,482,133
08 Apr 20240.02000.02000.01800.01900.019018,909,584
05 Apr 20240.01950.02000.01900.02000.0200564,180
04 Apr 20240.01900.02000.01800.01950.01954,971,896
03 Apr 20240.02000.02000.01900.02000.02005,111,591
02 Apr 20240.02050.02100.02000.02050.02056,231,054
28 Mar 20240.02200.02300.02050.02050.020511,647,777
27 Mar 20240.02200.02300.02100.02300.02308,823,192
26 Mar 20240.02300.02300.02200.02300.02307,919,383
25 Mar 20240.02300.02350.02250.02250.02251,190,241
22 Mar 20240.02300.02400.02300.02400.0240430,791
21 Mar 20240.02200.02300.02200.02250.02255,067,751
20 Mar 20240.02300.02300.02200.02200.02201,510,466
19 Mar 20240.02450.02450.02350.02400.02402,709,459
18 Mar 20240.02550.02600.02300.02400.024016,435,001
15 Mar 20240.02600.02600.02500.02550.02559,113,898
14 Mar 20240.02800.02900.02700.02800.0280736,055
13 Mar 20240.02700.02900.02500.02900.02907,354,187
12 Mar 20240.02800.02900.02700.02750.02752,482,473
11 Mar 20240.03100.03200.02700.02750.02758,342,917
08 Mar 20240.02900.03100.02900.03100.03101,736,565
07 Mar 20240.03100.03100.02900.03100.03103,107,251
06 Mar 20240.02900.03100.02900.03000.03003,778,066
05 Mar 20240.03100.03100.02900.03100.03104,093,970
04 Mar 20240.02800.03300.02550.03000.030016,298,527
01 Mar 20240.02600.03000.02500.03000.03004,395,105
29 Feb 20240.02700.02700.02400.02600.02604,776,170
28 Feb 20240.02300.02800.02300.02700.02708,137,630
27 Feb 20240.02300.02400.02200.02300.02306,671,619
26 Feb 20240.02350.02400.02300.02350.02351,479,348
23 Feb 20240.02300.02400.02250.02300.02305,028,066
22 Feb 20240.02300.02300.02250.02300.02302,156,292
21 Feb 20240.02400.02400.02250.02300.02302,843,957
20 Feb 20240.02300.02400.02300.02350.02351,055,564
19 Feb 20240.02300.02400.02300.02400.02401,335,613
16 Feb 20240.02200.02300.02200.02300.02302,112,987
15 Feb 20240.02300.02300.02250.02250.02252,381,278
14 Feb 20240.02200.02350.02200.02350.02353,158,528
13 Feb 20240.02300.02300.02300.02300.0230740,165
12 Feb 20240.02300.02400.02200.02400.02401,146,574
09 Feb 20240.02300.02400.02300.02300.0230420,602
08 Feb 20240.02300.02400.02300.02350.0235356,046
07 Feb 20240.02300.02300.02200.02200.0220124,597
06 Feb 20240.02200.02350.02200.02300.0230894,639
05 Feb 20240.02400.02400.02300.02300.02303,090,681
02 Feb 20240.02400.02400.02300.02400.02402,091,494
01 Feb 20240.02400.02500.02350.02400.0240325,662
31 Jan 20240.02500.02500.02400.02500.02501,376,036
30 Jan 20240.02400.02500.02400.02450.02451,585,384
29 Jan 20240.02500.02500.02400.02400.0240128,024
25 Jan 20240.02350.02500.02350.02500.02502,097,006
24 Jan 20240.02300.02350.02300.02300.02302,089,485
23 Jan 20240.02400.02400.02200.02250.02257,529,602
22 Jan 20240.02500.02500.02300.02400.02406,511,750
19 Jan 20240.02700.02700.02500.02500.02503,117,197
18 Jan 2024------
17 Jan 20240.02500.02700.02500.02600.02606,780,177
16 Jan 20240.02300.02600.02300.02600.026013,351,149
15 Jan 20240.02300.02300.02200.02200.02203,317,246
12 Jan 20240.02300.02300.02200.02300.02301,314,739
11 Jan 20240.02200.02300.02150.02200.02202,037,481
10 Jan 20240.02200.02200.02200.02200.02203,433,087
09 Jan 20240.02300.02400.02300.02350.02353,038,583
08 Jan 20240.02400.02500.02300.02400.02401,710,571
05 Jan 20240.02500.02500.02250.02400.02405,953,176
04 Jan 20240.02400.02500.02300.02450.02454,276,210
03 Jan 20240.02600.02700.02300.02500.025015,792,455
02 Jan 20240.02400.02600.02400.02600.02604,528,858
29 Dec 20230.02300.02500.02300.02400.02404,164,397
28 Dec 20230.02300.02400.02200.02400.02401,470,596
27 Dec 20230.02200.02250.02200.02250.0225155,436
22 Dec 20230.02100.02200.02100.02200.0220224,769
21 Dec 20230.02200.02250.02200.02250.0225597,493
20 Dec 20230.02150.02300.02100.02200.02201,510,090
19 Dec 20230.02100.02100.02000.02100.0210620,106
18 Dec 20230.02150.02150.02050.02150.0215816,489
15 Dec 20230.02150.02200.02100.02100.0210104,064
14 Dec 2023------
13 Dec 20230.02100.02200.02100.02100.0210468,327
12 Dec 20230.02100.02200.02100.02200.0220864,016
11 Dec 20230.02100.02100.02000.02050.0205886,207
08 Dec 20230.02000.02100.02000.02100.0210352,434
07 Dec 20230.02050.02100.02000.02000.02001,918,940
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...