Adriatic Metals PLC (ADT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.2700 | 4.4100 | 4.2200 | 4.3000 | 4.3000 | 556,876 |
| 18 Apr 2024 | 4.3100 | 4.3900 | 4.2500 | 4.2600 | 4.2600 | 415,457 |
| 17 Apr 2024 | 4.2100 | 4.3900 | 4.2100 | 4.3200 | 4.3200 | 800,413 |
| 16 Apr 2024 | 4.2300 | 4.3000 | 4.0800 | 4.1300 | 4.1300 | 506,069 |
| 15 Apr 2024 | 4.2200 | 4.2700 | 4.1000 | 4.2200 | 4.2200 | 827,683 |
| 12 Apr 2024 | 4.2000 | 4.3000 | 4.1700 | 4.2500 | 4.2500 | 804,017 |
| 11 Apr 2024 | 4.1800 | 4.2500 | 4.0800 | 4.1100 | 4.1100 | 523,029 |
| 10 Apr 2024 | 4.2500 | 4.2900 | 4.1200 | 4.1700 | 4.1700 | 578,358 |
| 09 Apr 2024 | 4.1200 | 4.3500 | 4.1200 | 4.2000 | 4.2000 | 668,290 |
| 08 Apr 2024 | 4.0500 | 4.2200 | 3.9500 | 4.0800 | 4.0800 | 701,748 |
| 05 Apr 2024 | 3.9900 | 4.0700 | 3.9100 | 3.9400 | 3.9400 | 404,935 |
| 04 Apr 2024 | 4.1500 | 4.2300 | 3.9600 | 3.9900 | 3.9900 | 1,339,586 |
| 03 Apr 2024 | 4.0200 | 4.2000 | 4.0100 | 4.0400 | 4.0400 | 1,196,812 |
| 02 Apr 2024 | 3.9700 | 3.9900 | 3.9000 | 3.9900 | 3.9900 | 367,389 |
| 28 Mar 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 329,673 |
| 27 Mar 2024 | 3.8200 | 3.9800 | 3.8200 | 3.9800 | 3.9800 | 299,876 |
| 26 Mar 2024 | 3.9300 | 3.9500 | 3.8300 | 3.8700 | 3.8700 | 221,874 |
| 25 Mar 2024 | 3.8700 | 3.9400 | 3.8600 | 3.9300 | 3.9300 | 271,161 |
| 22 Mar 2024 | 3.7600 | 3.9600 | 3.7600 | 3.9500 | 3.9500 | 410,972 |
| 21 Mar 2024 | 3.8400 | 4.0200 | 3.8100 | 3.9500 | 3.9500 | 889,405 |
| 20 Mar 2024 | 3.7000 | 3.7700 | 3.7000 | 3.7400 | 3.7400 | 36,528 |
| 19 Mar 2024 | 3.7500 | 3.7500 | 3.5800 | 3.7400 | 3.7400 | 331,767 |
| 18 Mar 2024 | 3.6600 | 3.7600 | 3.6400 | 3.7600 | 3.7600 | 113,366 |
| 15 Mar 2024 | 3.7200 | 3.7500 | 3.6100 | 3.6500 | 3.6500 | 541,704 |
| 14 Mar 2024 | 3.5800 | 3.8500 | 3.5800 | 3.8200 | 3.8200 | 661,552 |
| 13 Mar 2024 | 3.5800 | 3.6100 | 3.5200 | 3.6100 | 3.6100 | 94,085 |
| 12 Mar 2024 | 3.5300 | 3.6300 | 3.5300 | 3.6100 | 3.6100 | 259,476 |
| 11 Mar 2024 | 3.5600 | 3.6000 | 3.4900 | 3.5300 | 3.5300 | 253,619 |
| 08 Mar 2024 | 3.4700 | 3.5800 | 3.4500 | 3.5800 | 3.5800 | 334,048 |
| 07 Mar 2024 | 3.3600 | 3.4700 | 3.3600 | 3.4700 | 3.4700 | 151,996 |
| 06 Mar 2024 | 3.4000 | 3.4000 | 3.2700 | 3.3100 | 3.3100 | 388,985 |
| 05 Mar 2024 | 3.4000 | 3.5100 | 3.3200 | 3.3900 | 3.3900 | 418,356 |
| 04 Mar 2024 | 3.3300 | 3.3450 | 3.2100 | 3.2400 | 3.2400 | 369,202 |
| 01 Mar 2024 | 3.3800 | 3.4400 | 3.2300 | 3.2800 | 3.2800 | 256,850 |
| 29 Feb 2024 | 3.2500 | 3.5000 | 3.1600 | 3.5000 | 3.5000 | 643,625 |
| 28 Feb 2024 | 3.1400 | 3.2800 | 3.1400 | 3.2800 | 3.2800 | 483,213 |
| 27 Feb 2024 | 3.1200 | 3.2400 | 3.1100 | 3.2300 | 3.2300 | 219,620 |
| 26 Feb 2024 | 3.1000 | 3.2100 | 3.0700 | 3.1700 | 3.1700 | 242,443 |
| 23 Feb 2024 | 3.1500 | 3.1600 | 3.0650 | 3.1000 | 3.1000 | 341,326 |
| 22 Feb 2024 | 3.1400 | 3.2800 | 3.1300 | 3.1700 | 3.1700 | 112,397 |
| 21 Feb 2024 | 3.1900 | 3.1900 | 3.1000 | 3.1100 | 3.1100 | 343,928 |
| 20 Feb 2024 | 3.2500 | 3.2600 | 3.1500 | 3.1500 | 3.1500 | 243,657 |
| 19 Feb 2024 | 3.3100 | 3.3900 | 3.2000 | 3.2300 | 3.2300 | 237,026 |
| 16 Feb 2024 | 3.2900 | 3.3500 | 3.2600 | 3.2600 | 3.2600 | 333,435 |
| 15 Feb 2024 | 3.2900 | 3.3100 | 3.2400 | 3.2500 | 3.2500 | 750,669 |
| 14 Feb 2024 | 3.3000 | 3.3800 | 3.2700 | 3.3000 | 3.3000 | 821,478 |
| 13 Feb 2024 | 3.3000 | 3.4300 | 3.3000 | 3.3700 | 3.3700 | 249,431 |
| 12 Feb 2024 | 3.3200 | 3.3500 | 3.2950 | 3.3100 | 3.3100 | 285,793 |
| 09 Feb 2024 | 3.4800 | 3.5200 | 3.3200 | 3.3200 | 3.3200 | 592,301 |
| 08 Feb 2024 | 3.5000 | 3.5500 | 3.4600 | 3.5500 | 3.5500 | 146,195 |
| 07 Feb 2024 | 3.5200 | 3.6500 | 3.4600 | 3.5000 | 3.5000 | 611,955 |
| 06 Feb 2024 | 3.5900 | 3.5900 | 3.4800 | 3.5200 | 3.5200 | 335,196 |
| 05 Feb 2024 | 3.7300 | 3.7800 | 3.6100 | 3.6100 | 3.6100 | 429,401 |
| 02 Feb 2024 | 3.5800 | 3.8100 | 3.5400 | 3.8100 | 3.8100 | 830,979 |
| 01 Feb 2024 | 3.5000 | 3.6500 | 3.4900 | 3.5800 | 3.5800 | 621,117 |
| 31 Jan 2024 | 3.4700 | 3.6000 | 3.4500 | 3.5500 | 3.5500 | 422,444 |
| 30 Jan 2024 | 3.5400 | 3.5600 | 3.4000 | 3.4800 | 3.4800 | 644,612 |
| 29 Jan 2024 | 3.2200 | 3.6300 | 3.1800 | 3.6300 | 3.6300 | 2,808,526 |
| 25 Jan 2024 | 3.1900 | 3.2400 | 3.1200 | 3.2100 | 3.2100 | 866,247 |
| 24 Jan 2024 | 3.3800 | 3.4400 | 3.0800 | 3.2100 | 3.2100 | 1,724,848 |
| 23 Jan 2024 | 3.4100 | 3.5200 | 3.4000 | 3.5200 | 3.5200 | 292,227 |
| 22 Jan 2024 | 3.3600 | 3.4500 | 3.3600 | 3.4400 | 3.4400 | 247,874 |
| 19 Jan 2024 | 3.4100 | 3.4400 | 3.3200 | 3.3700 | 3.3700 | 514,528 |
| 18 Jan 2024 | 3.3800 | 3.4500 | 3.3800 | 3.4100 | 3.4100 | 535,925 |
| 17 Jan 2024 | 3.4200 | 3.4600 | 3.3600 | 3.4200 | 3.4200 | 332,554 |
| 16 Jan 2024 | 3.5500 | 3.5700 | 3.4150 | 3.5000 | 3.5000 | 619,455 |
| 15 Jan 2024 | 3.6400 | 3.6400 | 3.5200 | 3.5800 | 3.5800 | 79,528 |
| 12 Jan 2024 | 3.5800 | 3.6100 | 3.5400 | 3.5800 | 3.5800 | 235,907 |
| 11 Jan 2024 | 3.5200 | 3.5500 | 3.5100 | 3.5300 | 3.5300 | 182,446 |
| 10 Jan 2024 | 3.5500 | 3.6300 | 3.5400 | 3.5400 | 3.5400 | 232,810 |
| 09 Jan 2024 | 3.5500 | 3.6100 | 3.5100 | 3.5500 | 3.5500 | 446,865 |
| 08 Jan 2024 | 3.6300 | 3.6300 | 3.5500 | 3.6000 | 3.6000 | 315,550 |
| 05 Jan 2024 | 3.6200 | 3.6950 | 3.5950 | 3.6400 | 3.6400 | 359,574 |
| 04 Jan 2024 | 3.7500 | 3.7500 | 3.6150 | 3.6300 | 3.6300 | 166,472 |
| 03 Jan 2024 | 3.8600 | 3.8700 | 3.7900 | 3.8100 | 3.8100 | 280,480 |
| 02 Jan 2024 | 3.9000 | 4.0000 | 3.7500 | 3.9500 | 3.9500 | 673,128 |
| 29 Dec 2023 | 3.9700 | 4.0800 | 3.9300 | 4.0100 | 4.0100 | 968,163 |
| 28 Dec 2023 | 3.8200 | 4.1300 | 3.8000 | 4.1200 | 4.1200 | 1,045,788 |
| 27 Dec 2023 | 3.6700 | 3.8600 | 3.6300 | 3.8200 | 3.8200 | 504,871 |
| 22 Dec 2023 | 3.4000 | 3.5500 | 3.4000 | 3.5000 | 3.5000 | 1,029,448 |
| 21 Dec 2023 | 3.3800 | 3.4200 | 3.3000 | 3.4000 | 3.4000 | 558,992 |
| 20 Dec 2023 | 3.3000 | 3.4500 | 3.2600 | 3.4000 | 3.4000 | 838,003 |
| 19 Dec 2023 | 3.2300 | 3.3000 | 3.1400 | 3.3000 | 3.3000 | 213,294 |
| 18 Dec 2023 | 3.3000 | 3.3100 | 3.2100 | 3.2100 | 3.2100 | 436,557 |
| 15 Dec 2023 | 3.2300 | 3.3700 | 3.1600 | 3.3500 | 3.3500 | 769,021 |
| 14 Dec 2023 | 2.9700 | 3.2900 | 2.9000 | 3.2500 | 3.2500 | 949,955 |
| 13 Dec 2023 | 3.0300 | 3.0500 | 2.8000 | 2.8000 | 2.8000 | 838,413 |
| 12 Dec 2023 | 3.1400 | 3.1400 | 3.0400 | 3.0800 | 3.0800 | 351,200 |
| 11 Dec 2023 | 3.2200 | 3.2400 | 3.0650 | 3.1200 | 3.1200 | 284,803 |
| 08 Dec 2023 | 3.2700 | 3.3400 | 3.2200 | 3.2400 | 3.2400 | 331,203 |
| 07 Dec 2023 | 3.2600 | 3.3400 | 3.2400 | 3.2500 | 3.2500 | 166,245 |
| 06 Dec 2023 | 3.1600 | 3.3200 | 3.1500 | 3.3100 | 3.3100 | 273,271 |
| 05 Dec 2023 | 3.2000 | 3.2200 | 3.1300 | 3.2200 | 3.2200 | 590,175 |
| 04 Dec 2023 | 3.2200 | 3.2600 | 3.1700 | 3.2600 | 3.2600 | 426,709 |
| 01 Dec 2023 | 3.2500 | 3.3000 | 3.1050 | 3.1200 | 3.1200 | 696,486 |
| 30 Nov 2023 | 3.3000 | 3.3700 | 3.2300 | 3.2500 | 3.2500 | 614,808 |
| 29 Nov 2023 | 3.3200 | 3.4000 | 3.2300 | 3.3000 | 3.3000 | 576,761 |
| 28 Nov 2023 | 3.1700 | 3.2600 | 3.1600 | 3.2600 | 3.2600 | 120,245 |
| 27 Nov 2023 | 3.2500 | 3.2600 | 3.1500 | 3.1500 | 3.1500 | 305,737 |
| 24 Nov 2023 | 3.2100 | 3.2400 | 3.1700 | 3.1700 | 3.1700 | 246,174 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.