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:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 Mar 2024 | 3.3400 | 3.3400 | 3.2200 | 3.2200 | 3.2200 | 6,312 |
| 01 Mar 2024 | 3.4400 | 3.4400 | 3.2300 | 3.2400 | 3.2400 | 587,591 |
| 29 Feb 2024 | 3.2500 | 3.4400 | 3.1600 | 3.4400 | 3.4400 | 79,210 |
| 28 Feb 2024 | 3.1800 | 3.2600 | 3.1600 | 3.2350 | 3.2350 | 63,183 |
| 27 Feb 2024 | 3.1400 | 3.2400 | 3.1100 | 3.2100 | 3.2100 | 40,697 |
| 26 Feb 2024 | 3.1100 | 3.2000 | 3.0800 | 3.1600 | 3.1600 | 50,082 |
| 23 Feb 2024 | 3.1400 | 3.1600 | 3.0600 | 3.0800 | 3.0800 | 54,890 |
| 22 Feb 2024 | 3.2000 | 3.2000 | 3.1300 | 3.1600 | 3.1600 | 20,819 |
| 21 Feb 2024 | 3.1800 | 3.1800 | 3.1000 | 3.1100 | 3.1100 | 69,223 |
| 20 Feb 2024 | 3.2200 | 3.2300 | 3.1600 | 3.1700 | 3.1700 | 59,455 |
| 19 Feb 2024 | 3.3000 | 3.3100 | 3.2000 | 3.2000 | 3.2000 | 50,805 |
| 16 Feb 2024 | 3.2800 | 3.3400 | 3.2800 | 3.2900 | 3.2900 | 62,328 |
| 15 Feb 2024 | 3.3000 | 3.3100 | 3.2400 | 3.2500 | 3.2500 | 70,486 |
| 14 Feb 2024 | 3.3000 | 3.3800 | 3.2700 | 3.2900 | 3.2900 | 127,881 |
| 13 Feb 2024 | 3.3400 | 3.4000 | 3.3300 | 3.3900 | 3.3900 | 38,985 |
| 12 Feb 2024 | 3.3200 | 3.3500 | 3.3000 | 3.3000 | 3.3000 | 111,457 |
| 09 Feb 2024 | 3.4800 | 3.5000 | 3.3300 | 3.3300 | 3.3300 | 77,827 |
| 08 Feb 2024 | 3.4700 | 3.5400 | 3.4700 | 3.5300 | 3.5300 | 24,284 |
| 07 Feb 2024 | 3.5500 | 3.6400 | 3.4600 | 3.4900 | 3.4900 | 110,460 |
| 06 Feb 2024 | 3.5300 | 3.5700 | 3.4850 | 3.5400 | 3.5400 | 43,109 |
| 05 Feb 2024 | 3.6900 | 3.7600 | 3.6100 | 3.6300 | 3.6300 | 26,076 |
| 02 Feb 2024 | 3.5500 | 3.7650 | 3.5400 | 3.7600 | 3.7600 | 53,986 |
| 01 Feb 2024 | 3.4950 | 3.6450 | 3.4950 | 3.5600 | 3.5600 | 162,508 |
| 31 Jan 2024 | 3.5000 | 3.6000 | 3.5000 | 3.5500 | 3.5500 | 70,387 |
| 30 Jan 2024 | 3.4800 | 3.5200 | 3.4000 | 3.5000 | 3.5000 | 108,367 |
| 29 Jan 2024 | 3.2500 | 3.5600 | 3.2500 | 3.5400 | 3.5400 | 1,097,831 |
| 25 Jan 2024 | 3.1800 | 3.2300 | 3.1200 | 3.1600 | 3.1600 | 1,662,839 |
| 24 Jan 2024 | 3.4500 | 3.4500 | 3.0800 | 3.1800 | 3.1800 | 570,139 |
| 23 Jan 2024 | 3.4400 | 3.5200 | 3.4100 | 3.5100 | 3.5100 | 333,475 |
| 22 Jan 2024 | 3.4000 | 3.4500 | 3.3650 | 3.4500 | 3.4500 | 49,090 |
| 19 Jan 2024 | 3.4000 | 3.4300 | 3.3200 | 3.3650 | 3.3650 | 61,284 |
| 18 Jan 2024 | 3.3600 | 3.4400 | 3.3600 | 3.4000 | 3.4000 | 63,493 |
| 17 Jan 2024 | 3.3900 | 3.4500 | 3.3800 | 3.4200 | 3.4200 | 58,138 |
| 16 Jan 2024 | 3.5200 | 3.5300 | 3.4200 | 3.5100 | 3.5100 | 47,372 |
| 15 Jan 2024 | 3.5900 | 3.5900 | 3.5200 | 3.5600 | 3.5600 | 146,504 |
| 12 Jan 2024 | 3.5500 | 3.6000 | 3.5500 | 3.5600 | 3.5600 | 36,654 |
| 11 Jan 2024 | 3.5200 | 3.5500 | 3.5100 | 3.5300 | 3.5300 | 19,956 |
| 10 Jan 2024 | 3.5800 | 3.6250 | 3.5400 | 3.5500 | 3.5500 | 22,404 |
| 09 Jan 2024 | 3.5200 | 3.6000 | 3.5150 | 3.5800 | 3.5800 | 524,476 |
| 08 Jan 2024 | 3.5850 | 3.6200 | 3.5600 | 3.5700 | 3.5700 | 144,445 |
| 05 Jan 2024 | 3.6300 | 3.7000 | 3.6000 | 3.6300 | 3.6300 | 27,382 |
| 04 Jan 2024 | 3.7200 | 3.7350 | 3.6200 | 3.6400 | 3.6400 | 809,982 |
| 03 Jan 2024 | 3.8300 | 3.8700 | 3.7900 | 3.8200 | 3.8200 | 12,727 |
| 02 Jan 2024 | 3.8200 | 4.0000 | 3.8200 | 3.9300 | 3.9300 | 493,710 |
| 29 Dec 2023 | 4.0500 | 4.0700 | 3.9900 | 4.0400 | 4.0400 | 62,686 |
| 28 Dec 2023 | 3.8600 | 4.1200 | 3.8100 | 4.1100 | 4.1100 | 74,226 |
| 27 Dec 2023 | 3.6800 | 3.8500 | 3.6400 | 3.8100 | 3.8100 | 41,628 |
| 22 Dec 2023 | 3.4300 | 3.5500 | 3.4000 | 3.5500 | 3.5500 | 225,435 |
| 21 Dec 2023 | 3.3550 | 3.4200 | 3.3000 | 3.3600 | 3.3600 | 125,920 |
| 20 Dec 2023 | 3.2800 | 3.4300 | 3.2600 | 3.4200 | 3.4200 | 153,353 |
| 19 Dec 2023 | 3.1900 | 3.2400 | 3.1450 | 3.2400 | 3.2400 | 34,290 |
| 18 Dec 2023 | 3.3000 | 3.3050 | 3.2150 | 3.2200 | 3.2200 | 48,177 |
| 15 Dec 2023 | 3.2000 | 3.3700 | 3.1600 | 3.2600 | 3.2600 | 71,619 |
| 14 Dec 2023 | 2.9800 | 3.2900 | 2.9800 | 3.2600 | 3.2600 | 69,300 |
| 13 Dec 2023 | 3.0300 | 3.0400 | 2.8100 | 2.8100 | 2.8100 | 104,304 |
| 12 Dec 2023 | 3.1100 | 3.1100 | 3.0300 | 3.0800 | 3.0800 | 33,716 |
| 11 Dec 2023 | 3.2200 | 3.2200 | 3.0700 | 3.0800 | 3.0800 | 19,158 |
| 08 Dec 2023 | 3.2900 | 3.3400 | 3.2300 | 3.2300 | 3.2300 | 36,167 |
| 07 Dec 2023 | 3.2800 | 3.3300 | 3.2500 | 3.2600 | 3.2600 | 24,252 |
| 06 Dec 2023 | 3.2100 | 3.3100 | 3.2100 | 3.3000 | 3.3000 | 18,589 |
| 05 Dec 2023 | 3.1800 | 3.2100 | 3.1300 | 3.1950 | 3.1950 | 38,249 |
| 04 Dec 2023 | 3.1700 | 3.2600 | 3.1700 | 3.2400 | 3.2400 | 1,187,174 |
| 01 Dec 2023 | 3.2500 | 3.2500 | 3.1050 | 3.1150 | 3.1150 | 65,733 |
| 30 Nov 2023 | 3.3100 | 3.3100 | 3.2300 | 3.2400 | 3.2400 | 64,971 |
| 29 Nov 2023 | 3.3000 | 3.4000 | 3.2600 | 3.2900 | 3.2900 | 46,940 |
| *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.