Australia markets open in 5 hours 42 minutes

Adriatic Metals PLC (ADT.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
4.3005+0.1505 (+3.63%)
At close: 03:59PM AEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20244.23004.38004.23004.30054.300593,089
16 Apr 20244.25504.30004.08004.15004.150095,387
15 Apr 20244.12004.26004.12004.22004.220072,603
12 Apr 20244.20004.29004.18004.22004.220076,058
11 Apr 20244.16004.25004.08004.08004.080064,044
10 Apr 20244.25004.28004.12504.16004.160080,771
09 Apr 20244.23004.34004.14004.18004.180062,986
08 Apr 20244.02004.22003.96004.08004.0800106,956
05 Apr 20244.06004.07003.91003.91003.910044,442
04 Apr 20244.16004.23003.96003.96003.9600140,540
03 Apr 20244.03004.20004.01004.05004.0500124,468
02 Apr 20243.98003.98503.90503.95003.950050,624
28 Mar 20243.91003.99003.90003.95003.950039,152
27 Mar 20243.87003.94003.85003.94003.940056,353
26 Mar 20243.94003.94003.85503.86003.860036,936
25 Mar 20243.92003.94003.86003.91003.910027,057
22 Mar 20243.86003.96003.86003.93003.930034,247
21 Mar 20243.82004.02003.82003.97003.970063,100
20 Mar 20243.72003.77003.71003.75003.75003,815
19 Mar 20243.62003.73003.58003.72003.720039,039
18 Mar 20243.69003.74003.64003.73003.73008,319
15 Mar 20243.69003.73003.62003.70003.700061,862
14 Mar 20243.59003.85003.59003.82003.820048,430
13 Mar 20243.56003.60003.53003.59003.590012,855
12 Mar 20243.55003.63003.55003.61003.610037,121
11 Mar 20243.58003.59003.50003.54003.540024,631
08 Mar 20243.50003.57003.49503.56003.560019,928
07 Mar 20243.38003.47003.38003.43503.435023,359
06 Mar 20243.33003.36003.27003.30003.300049,671
05 Mar 20243.41003.49003.32503.39003.390064,584
04 Mar 20243.34003.34003.22003.22003.22006,312
01 Mar 20243.44003.44003.23003.24003.2400587,591
29 Feb 20243.25003.44003.16003.44003.440079,210
28 Feb 20243.18003.26003.16003.23503.235063,183
27 Feb 20243.14003.24003.11003.21003.210040,697
26 Feb 20243.11003.20003.08003.16003.160050,082
23 Feb 20243.14003.16003.06003.08003.080054,890
22 Feb 20243.20003.20003.13003.16003.160020,819
21 Feb 20243.18003.18003.10003.11003.110069,223
20 Feb 20243.22003.23003.16003.17003.170059,455
19 Feb 20243.30003.31003.20003.20003.200050,805
16 Feb 20243.28003.34003.28003.29003.290062,328
15 Feb 20243.30003.31003.24003.25003.250070,486
14 Feb 20243.30003.38003.27003.29003.2900127,881
13 Feb 20243.34003.40003.33003.39003.390038,985
12 Feb 20243.32003.35003.30003.30003.3000111,457
09 Feb 20243.48003.50003.33003.33003.330077,827
08 Feb 20243.47003.54003.47003.53003.530024,284
07 Feb 20243.55003.64003.46003.49003.4900110,460
06 Feb 20243.53003.57003.48503.54003.540043,109
05 Feb 20243.69003.76003.61003.63003.630026,076
02 Feb 20243.55003.76503.54003.76003.760053,986
01 Feb 20243.49503.64503.49503.56003.5600162,508
31 Jan 20243.50003.60003.50003.55003.550070,387
30 Jan 20243.48003.52003.40003.50003.5000108,367
29 Jan 20243.25003.56003.25003.54003.54001,097,831
25 Jan 20243.18003.23003.12003.16003.16001,662,839
24 Jan 20243.45003.45003.08003.18003.1800570,139
23 Jan 20243.44003.52003.41003.51003.5100333,475
22 Jan 20243.40003.45003.36503.45003.450049,090
19 Jan 20243.40003.43003.32003.36503.365061,284
18 Jan 20243.36003.44003.36003.40003.400063,493
17 Jan 20243.39003.45003.38003.42003.420058,138
16 Jan 20243.52003.53003.42003.51003.510047,372
15 Jan 20243.59003.59003.52003.56003.5600146,504
12 Jan 20243.55003.60003.55003.56003.560036,654
11 Jan 20243.52003.55003.51003.53003.530019,956
10 Jan 20243.58003.62503.54003.55003.550022,404
09 Jan 20243.52003.60003.51503.58003.5800524,476
08 Jan 20243.58503.62003.56003.57003.5700144,445
05 Jan 20243.63003.70003.60003.63003.630027,382
04 Jan 20243.72003.73503.62003.64003.6400809,982
03 Jan 20243.83003.87003.79003.82003.820012,727
02 Jan 20243.82004.00003.82003.93003.9300493,710
29 Dec 20234.05004.07003.99004.04004.040062,686
28 Dec 20233.86004.12003.81004.11004.110074,226
27 Dec 20233.68003.85003.64003.81003.810041,628
22 Dec 20233.43003.55003.40003.55003.5500225,435
21 Dec 20233.35503.42003.30003.36003.3600125,920
20 Dec 20233.28003.43003.26003.42003.4200153,353
19 Dec 20233.19003.24003.14503.24003.240034,290
18 Dec 20233.30003.30503.21503.22003.220048,177
15 Dec 20233.20003.37003.16003.26003.260071,619
14 Dec 20232.98003.29002.98003.26003.260069,300
13 Dec 20233.03003.04002.81002.81002.8100104,304
12 Dec 20233.11003.11003.03003.08003.080033,716
11 Dec 20233.22003.22003.07003.08003.080019,158
08 Dec 20233.29003.34003.23003.23003.230036,167
07 Dec 20233.28003.33003.25003.26003.260024,252
06 Dec 20233.21003.31003.21003.30003.300018,589
05 Dec 20233.18003.21003.13003.19503.195038,249
04 Dec 20233.17003.26003.17003.24003.24001,187,174
01 Dec 20233.25003.25003.10503.11503.115065,733
30 Nov 20233.31003.31003.23003.24003.240064,971
29 Nov 20233.30003.40003.26003.29003.290046,940
28 Nov 20233.22003.25003.17003.21003.210017,694
27 Nov 20233.20003.26003.15003.16003.160028,756
24 Nov 20233.24003.30003.16003.18003.180025,176
23 Nov 20233.36003.36003.18003.20003.200022,013
22 Nov 20233.30003.38003.29003.35003.350042,476
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...