Adriatic Metals PLC (ADT.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 3.1200 | 3.2400 | 3.1100 | 3.1900 | 3.1900 | 85,422 |
| 25 July 2024 | 3.2200 | 3.2700 | 3.1400 | 3.1800 | 3.1800 | 147,760 |
| 24 July 2024 | 3.1600 | 3.2900 | 3.1400 | 3.2800 | 3.2800 | 110,203 |
| 23 July 2024 | 3.2400 | 3.2400 | 3.1700 | 3.2000 | 3.2000 | 70,679 |
| 22 July 2024 | 3.2800 | 3.3000 | 3.1900 | 3.2100 | 3.2100 | 104,062 |
| 19 July 2024 | 3.3300 | 3.3400 | 3.2700 | 3.2800 | 3.2800 | 63,737 |
| 18 July 2024 | 3.3300 | 3.3700 | 3.3000 | 3.3200 | 3.3200 | 273,177 |
| 17 July 2024 | 3.3700 | 3.5300 | 3.3700 | 3.4100 | 3.4100 | 650,964 |
| 16 July 2024 | 3.5000 | 3.5100 | 3.1700 | 3.2200 | 3.2200 | 372,535 |
| 15 July 2024 | 3.6900 | 3.7200 | 3.4450 | 3.5800 | 3.5800 | 2,635,200 |
| 12 July 2024 | 3.8650 | 3.8800 | 3.7700 | 3.7950 | 3.7950 | 401,929 |
| 11 July 2024 | 3.7600 | 3.8400 | 3.7600 | 3.7900 | 3.7900 | 99,250 |
| 10 July 2024 | 3.6500 | 3.7300 | 3.6400 | 3.7200 | 3.7200 | 66,676 |
| 09 July 2024 | 3.6900 | 3.7100 | 3.6300 | 3.7100 | 3.7100 | 46,413 |
| 08 July 2024 | 3.7000 | 3.7200 | 3.6200 | 3.6650 | 3.6650 | 94,427 |
| 05 July 2024 | 3.7300 | 3.7300 | 3.6600 | 3.7000 | 3.7000 | 151,680 |
| 04 July 2024 | 3.8000 | 3.8300 | 3.7400 | 3.7800 | 3.7800 | 116,067 |
| 03 July 2024 | 3.7900 | 3.8000 | 3.7000 | 3.7400 | 3.7400 | 225,759 |
| 02 July 2024 | 3.8400 | 3.8500 | 3.7100 | 3.7700 | 3.7700 | 100,014 |
| 01 July 2024 | 3.8300 | 3.8700 | 3.8050 | 3.8300 | 3.8300 | 41,045 |
| 28 June 2024 | 3.8800 | 3.8900 | 3.8000 | 3.8800 | 3.8800 | 81,772 |
| 27 June 2024 | 3.9700 | 3.9700 | 3.8500 | 3.9100 | 3.9100 | 41,660 |
| 26 June 2024 | 3.9500 | 3.9800 | 3.9100 | 3.9800 | 3.9800 | 28,967 |
| 25 June 2024 | 3.9900 | 4.0000 | 3.9500 | 3.9900 | 3.9900 | 150,552 |
| 24 June 2024 | 3.9600 | 4.0000 | 3.8900 | 3.9700 | 3.9700 | 52,229 |
| 21 June 2024 | 3.9800 | 4.0300 | 3.9600 | 4.0100 | 4.0100 | 108,594 |
| 20 June 2024 | 3.9900 | 4.0000 | 3.9000 | 3.9700 | 3.9700 | 106,780 |
| 19 June 2024 | 3.9900 | 3.9900 | 3.9500 | 3.9800 | 3.9800 | 44,917 |
| 18 June 2024 | 3.9500 | 3.9700 | 3.8800 | 3.9400 | 3.9400 | 332,830 |
| 17 June 2024 | 3.8600 | 3.9200 | 3.8200 | 3.9200 | 3.9200 | 78,630 |
| 14 June 2024 | 3.9700 | 3.9800 | 3.8700 | 3.8900 | 3.8900 | 62,383 |
| 13 June 2024 | 3.9800 | 4.0050 | 3.9150 | 3.9400 | 3.9400 | 137,885 |
| 12 June 2024 | 3.9600 | 3.9600 | 3.8600 | 3.9000 | 3.9000 | 126,858 |
| 11 June 2024 | 3.9100 | 3.9850 | 3.9100 | 3.9650 | 3.9650 | 121,456 |
| 07 June 2024 | 3.9300 | 3.9400 | 3.8900 | 3.9100 | 3.9100 | 107,054 |
| 06 June 2024 | 3.8650 | 3.8650 | 3.7700 | 3.8400 | 3.8400 | 66,513 |
| 05 June 2024 | 3.8600 | 3.8700 | 3.7600 | 3.7950 | 3.7950 | 106,296 |
| 04 June 2024 | 4.0200 | 4.0400 | 3.9100 | 3.9400 | 3.9400 | 206,233 |
| 03 June 2024 | 4.0900 | 4.1100 | 3.9900 | 4.0100 | 4.0100 | 161,660 |
| 31 May 2024 | 4.1300 | 4.1500 | 4.0700 | 4.1000 | 4.1000 | 73,081 |
| 30 May 2024 | 4.1650 | 4.2000 | 4.0400 | 4.0600 | 4.0600 | 262,735 |
| 29 May 2024 | 4.1600 | 4.2200 | 4.1100 | 4.2000 | 4.2000 | 298,532 |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 4.4900 | 4.5200 | 4.4000 | 4.4100 | 4.4100 | 94,256 |
| 23 May 2024 | 4.5600 | 4.5800 | 4.5000 | 4.5500 | 4.5500 | 90,862 |
| 22 May 2024 | 4.8000 | 4.8400 | 4.6600 | 4.6800 | 4.6800 | 159,570 |
| 21 May 2024 | 4.7900 | 4.8800 | 4.7700 | 4.8400 | 4.8400 | 162,555 |
| 20 May 2024 | 4.7000 | 4.8500 | 4.7000 | 4.7600 | 4.7600 | 230,924 |
| 17 May 2024 | 4.6600 | 4.6800 | 4.5700 | 4.6100 | 4.6100 | 86,621 |
| 16 May 2024 | 4.5900 | 4.7000 | 4.5600 | 4.6500 | 4.6500 | 129,277 |
| 15 May 2024 | 4.5800 | 4.6050 | 4.5200 | 4.6000 | 4.6000 | 107,444 |
| 14 May 2024 | 4.6200 | 4.6600 | 4.5500 | 4.5900 | 4.5900 | 99,258 |
| 13 May 2024 | 4.6500 | 4.7650 | 4.6200 | 4.6400 | 4.6400 | 112,546 |
| 10 May 2024 | 4.5100 | 4.6500 | 4.5050 | 4.6000 | 4.6000 | 99,933 |
| 09 May 2024 | 4.4500 | 4.5200 | 4.4250 | 4.4400 | 4.4400 | 50,958 |
| 08 May 2024 | 4.4900 | 4.5100 | 4.4150 | 4.4500 | 4.4500 | 66,595 |
| 07 May 2024 | 4.6200 | 4.6700 | 4.5400 | 4.5500 | 4.5500 | 123,950 |
| 06 May 2024 | 4.5500 | 4.5900 | 4.4100 | 4.5000 | 4.5000 | 123,566 |
| 03 May 2024 | 4.6200 | 4.6200 | 4.4300 | 4.5100 | 4.5100 | 209,658 |
| 02 May 2024 | 4.5600 | 4.6500 | 4.4600 | 4.6000 | 4.6000 | 3,051,352 |
| 01 May 2024 | 4.4500 | 4.6250 | 4.4200 | 4.6100 | 4.6100 | 149,474 |
| 30 Apr 2024 | 4.5000 | 4.6600 | 4.4800 | 4.5600 | 4.5600 | 196,881 |
| 29 Apr 2024 | 4.4000 | 4.5900 | 4.3800 | 4.5500 | 4.5500 | 130,946 |
| 26 Apr 2024 | 4.2200 | 4.4000 | 4.2100 | 4.3100 | 4.3100 | 124,332 |
| 24 Apr 2024 | 4.4100 | 4.4100 | 4.1200 | 4.2000 | 4.2000 | 192,787 |
| 23 Apr 2024 | 4.4300 | 4.5000 | 4.3700 | 4.4500 | 4.4500 | 307,895 |
| 22 Apr 2024 | 4.3600 | 4.5450 | 4.3600 | 4.5100 | 4.5100 | 100,637 |
| 19 Apr 2024 | 4.3050 | 4.4000 | 4.2250 | 4.2800 | 4.2800 | 79,357 |
| 18 Apr 2024 | 4.3500 | 4.3900 | 4.2550 | 4.2600 | 4.2600 | 39,262 |
| 17 Apr 2024 | 4.2300 | 4.3800 | 4.2300 | 4.3050 | 4.3050 | 93,089 |
| 16 Apr 2024 | 4.2550 | 4.3000 | 4.0800 | 4.1500 | 4.1500 | 95,387 |
| 15 Apr 2024 | 4.1200 | 4.2600 | 4.1200 | 4.2200 | 4.2200 | 72,603 |
| 12 Apr 2024 | 4.2000 | 4.2900 | 4.1800 | 4.2200 | 4.2200 | 76,058 |
| 11 Apr 2024 | 4.1600 | 4.2500 | 4.0800 | 4.0800 | 4.0800 | 64,044 |
| 10 Apr 2024 | 4.2500 | 4.2800 | 4.1250 | 4.1600 | 4.1600 | 80,771 |
| 09 Apr 2024 | 4.2300 | 4.3400 | 4.1400 | 4.1800 | 4.1800 | 62,986 |
| 08 Apr 2024 | 4.0200 | 4.2200 | 3.9600 | 4.0800 | 4.0800 | 106,956 |
| 05 Apr 2024 | 4.0600 | 4.0700 | 3.9100 | 3.9100 | 3.9100 | 44,442 |
| 04 Apr 2024 | 4.1600 | 4.2300 | 3.9600 | 3.9600 | 3.9600 | 140,540 |
| 03 Apr 2024 | 4.0300 | 4.2000 | 4.0100 | 4.0500 | 4.0500 | 124,468 |
| 02 Apr 2024 | 3.9800 | 3.9850 | 3.9050 | 3.9500 | 3.9500 | 50,624 |
| 28 Mar 2024 | 3.9100 | 3.9900 | 3.9000 | 3.9500 | 3.9500 | 39,152 |
| 27 Mar 2024 | 3.8700 | 3.9400 | 3.8500 | 3.9400 | 3.9400 | 56,353 |
| 26 Mar 2024 | 3.9400 | 3.9400 | 3.8550 | 3.8600 | 3.8600 | 36,936 |
| 25 Mar 2024 | 3.9200 | 3.9400 | 3.8600 | 3.9100 | 3.9100 | 27,057 |
| 22 Mar 2024 | 3.8600 | 3.9600 | 3.8600 | 3.9300 | 3.9300 | 34,247 |
| 21 Mar 2024 | 3.8200 | 4.0200 | 3.8200 | 3.9700 | 3.9700 | 63,100 |
| 20 Mar 2024 | 3.7200 | 3.7700 | 3.7100 | 3.7500 | 3.7500 | 3,815 |
| 19 Mar 2024 | 3.6200 | 3.7300 | 3.5800 | 3.7200 | 3.7200 | 39,039 |
| 18 Mar 2024 | 3.6900 | 3.7400 | 3.6400 | 3.7300 | 3.7300 | 8,319 |
| 15 Mar 2024 | 3.6900 | 3.7300 | 3.6200 | 3.7000 | 3.7000 | 61,862 |
| 14 Mar 2024 | 3.5900 | 3.8500 | 3.5900 | 3.8200 | 3.8200 | 48,430 |
| 13 Mar 2024 | 3.5600 | 3.6000 | 3.5300 | 3.5900 | 3.5900 | 12,855 |
| 12 Mar 2024 | 3.5500 | 3.6300 | 3.5500 | 3.6100 | 3.6100 | 37,121 |
| 11 Mar 2024 | 3.5800 | 3.5900 | 3.5000 | 3.5400 | 3.5400 | 24,631 |
| 08 Mar 2024 | 3.5000 | 3.5700 | 3.4950 | 3.5600 | 3.5600 | 19,928 |
| 07 Mar 2024 | 3.3800 | 3.4700 | 3.3800 | 3.4350 | 3.4350 | 23,359 |
| 06 Mar 2024 | 3.3300 | 3.3600 | 3.2700 | 3.3000 | 3.3000 | 49,671 |
| 05 Mar 2024 | 3.4100 | 3.4900 | 3.3250 | 3.3900 | 3.3900 | 64,584 |
| *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.