Australia markets open in 8 hours 19 minutes

Adriatic Metals PLC (ADT.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
3.1935-0.0165 (-0.51%)
At close: 03:59PM AEST
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 20243.24003.24003.17003.20003.200070,679
22 July 20243.28003.30003.19003.21003.2100104,062
19 July 20243.33003.34003.27003.28003.280063,737
18 July 20243.33003.37003.30003.32003.3200273,177
17 July 20243.37003.53003.37003.41003.4100650,964
16 July 20243.50003.51003.17003.22003.2200372,535
15 July 20243.69003.72003.44503.58003.58002,635,200
12 July 20243.86503.88003.77003.79503.7950401,929
11 July 20243.76003.84003.76003.79003.790099,250
10 July 20243.65003.73003.64003.72003.720066,676
09 July 20243.69003.71003.63003.71003.710046,413
08 July 20243.70003.72003.62003.66503.665094,427
05 July 20243.73003.73003.66003.70003.7000151,680
04 July 20243.80003.83003.74003.78003.7800116,067
03 July 20243.79003.80003.70003.74003.7400225,759
02 July 20243.84003.85003.71003.77003.7700100,014
01 July 20243.83003.87003.80503.83003.830041,045
28 June 20243.88003.89003.80003.88003.880081,772
27 June 20243.97003.97003.85003.91003.910041,660
26 June 20243.95003.98003.91003.98003.980028,967
25 June 20243.99004.00003.95003.99003.9900150,552
24 June 20243.96004.00003.89003.97003.970052,229
21 June 20243.98004.03003.96004.01004.0100108,594
20 June 20243.99004.00003.90003.97003.9700106,780
19 June 20243.99003.99003.95003.98003.980044,917
18 June 20243.95003.97003.88003.94003.9400332,830
17 June 20243.86003.92003.82003.92003.920078,630
14 June 20243.97003.98003.87003.89003.890062,383
13 June 20243.98004.00503.91503.94003.9400137,885
12 June 20243.96003.96003.86003.90003.9000126,858
11 June 20243.91003.98503.91003.96503.9650121,456
07 June 20243.93003.94003.89003.91003.9100107,054
06 June 20243.86503.86503.77003.84003.840066,513
05 June 20243.86003.87003.76003.79503.7950106,296
04 June 20244.02004.04003.91003.94003.9400206,233
03 June 20244.09004.11003.99004.01004.0100161,660
31 May 20244.13004.15004.07004.10004.100073,081
30 May 20244.16504.20004.04004.06004.0600262,735
29 May 20244.16004.22004.11004.20004.2000298,532
28 May 2024------
27 May 2024------
24 May 20244.49004.52004.40004.41004.410094,256
23 May 20244.56004.58004.50004.55004.550090,862
22 May 20244.80004.84004.66004.68004.6800159,570
21 May 20244.79004.88004.77004.84004.8400162,555
20 May 20244.70004.85004.70004.76004.7600230,924
17 May 20244.66004.68004.57004.61004.610086,621
16 May 20244.59004.70004.56004.65004.6500129,277
15 May 20244.58004.60504.52004.60004.6000107,444
14 May 20244.62004.66004.55004.59004.590099,258
13 May 20244.65004.76504.62004.64004.6400112,546
10 May 20244.51004.65004.50504.60004.600099,933
09 May 20244.45004.52004.42504.44004.440050,958
08 May 20244.49004.51004.41504.45004.450066,595
07 May 20244.62004.67004.54004.55004.5500123,950
06 May 20244.55004.59004.41004.50004.5000123,566
03 May 20244.62004.62004.43004.51004.5100209,658
02 May 20244.56004.65004.46004.60004.60003,051,352
01 May 20244.45004.62504.42004.61004.6100149,474
30 Apr 20244.50004.66004.48004.56004.5600196,881
29 Apr 20244.40004.59004.38004.55004.5500130,946
26 Apr 20244.22004.40004.21004.31004.3100124,332
24 Apr 20244.41004.41004.12004.20004.2000192,787
23 Apr 20244.43004.50004.37004.45004.4500307,895
22 Apr 20244.36004.54504.36004.51004.5100100,637
19 Apr 20244.30504.40004.22504.28004.280079,357
18 Apr 20244.35004.39004.25504.26004.260039,262
17 Apr 20244.23004.38004.23004.30504.305093,089
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...