ADT.XA - Adriatic Metals PLC

Cboe AU - Cboe AU Real-time price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20233.09003.20002.98003.09003.090035,603
01 June 20233.10003.12003.01003.03003.030035,444
31 May 20233.22003.24003.09003.15003.150024,967
30 May 20233.16003.20003.13003.16003.16006,219
29 May 20233.19003.23003.10003.15003.150017,348
26 May 20233.19003.24003.07003.17003.17009,957
25 May 20233.12003.19003.07003.17003.170029,633
24 May 20233.21003.25003.12003.17003.170023,446
23 May 20233.22003.26003.16003.18003.180025,768
22 May 20233.26003.28003.15003.21003.210033,341
19 May 20233.21003.26003.10003.26003.260044,812
18 May 20233.18003.23003.15003.20003.200040,587
17 May 20233.25503.29003.16003.20003.200056,544
16 May 20233.29003.34003.22003.27003.270042,782
15 May 20233.39003.55003.19003.31003.310089,150
12 May 20233.60003.78003.39003.49003.490053,431
11 May 20233.65003.80003.50003.71003.7100135,349
10 May 20233.49003.69003.38003.60003.600031,165
09 May 20233.51003.53003.30003.44003.440020,581
08 May 20233.45003.54003.43003.48003.480042,382
05 May 20233.41003.60003.35003.42003.420033,497
04 May 20233.60003.64003.40003.50003.500029,122
03 May 20233.53003.58003.48003.51003.510014,192
02 May 20233.44003.58003.43003.50003.50008,168
01 May 20233.74003.74003.48003.52003.520019,573
28 Apr 20233.57003.64003.45003.49003.490018,484
27 Apr 20233.64503.78003.53003.56003.560021,652
26 Apr 20233.69003.75003.63003.68003.680018,984
24 Apr 20233.64503.74003.55003.65003.650023,838
21 Apr 20233.70003.82003.62003.67003.670034,764
20 Apr 20233.74003.74003.56003.66003.660024,242
19 Apr 20233.63003.76003.59003.73003.730038,970
18 Apr 20233.65503.77003.56003.67503.675063,282
17 Apr 20233.66503.66503.47003.63003.630031,860
14 Apr 20233.68003.70003.55003.69003.69009,375
13 Apr 20233.57003.74003.46003.73003.730075,444
12 Apr 20233.51003.66003.46003.53003.530037,393
11 Apr 20233.63003.71003.53003.59003.590045,866
06 Apr 20233.76003.83003.59003.65003.650029,995
05 Apr 20233.80003.88003.60003.70003.700061,408
04 Apr 20233.81503.83003.69003.77003.770025,382
03 Apr 20233.92003.92003.70003.81003.810029,459
31 Mar 20233.90003.96003.75003.82003.820057,281
30 Mar 20233.78503.90003.69003.82003.820059,741
29 Mar 20233.76003.87003.62003.75503.755065,827
28 Mar 20233.69003.80003.64003.71003.710016,100
27 Mar 20233.78003.79003.69003.74003.740017,817
24 Mar 20233.76003.86003.70003.85003.8500210,477
23 Mar 20233.68003.87003.67003.85003.850027,765
22 Mar 20233.69003.75003.65003.71003.710074,408
21 Mar 20233.68003.74003.66003.70003.700018,792
20 Mar 20233.58503.79003.58503.72003.720088,984
17 Mar 20233.44003.55003.43003.52003.5200236,315
16 Mar 20233.44003.49003.39003.45003.450060,376
15 Mar 20233.66003.66003.53003.59003.5900414,358
14 Mar 20233.75003.76003.54003.55003.550056,889
13 Mar 20233.77003.78003.51003.66003.6600144,558
10 Mar 20233.65003.79003.64503.76003.7600536,697
09 Mar 20233.63003.87503.57003.84503.8450190,742
08 Mar 20233.41003.63003.41003.61003.6100156,198
07 Mar 20233.51003.65003.50003.60003.6000115,344
06 Mar 20233.45003.57003.42003.55003.5500115,937
03 Mar 20233.30003.41003.28503.40003.400059,184
02 Mar 20233.18003.30003.18003.29003.290031,547
01 Mar 20233.04003.27003.04003.27003.270039,735
28 Feb 20232.94003.10002.94003.07003.070053,427
27 Feb 20233.06003.06002.90002.92002.920051,709
24 Feb 20233.19003.20003.15003.19503.195093,960
23 Feb 20233.24003.24003.17503.19503.195027,140
22 Feb 20233.15003.26003.15003.19003.1900526,456
21 Feb 20233.21003.32503.21003.26003.260083,548
20 Feb 20233.12003.24003.11003.24003.240036,286
17 Feb 20233.16003.24003.14003.16003.1600790,109
16 Feb 20233.20003.34003.20003.27003.2700121,162
15 Feb 20233.25003.30003.22003.24003.2400432,186
14 Feb 20233.29003.36003.27003.29003.2900115,662
13 Feb 20233.29003.40003.29003.38003.380054,473
10 Feb 20233.40003.49003.37003.40503.4050108,437
09 Feb 20233.37003.45003.35003.40003.4000197,452
08 Feb 20233.10003.45003.10003.44003.4400683,607
07 Feb 20233.06003.12003.03003.11003.110044,177
06 Feb 20233.07003.15003.05003.06003.0600114,731
03 Feb 20233.28003.28002.94003.12003.120086,933
02 Feb 20233.21003.31003.17003.29003.290066,466
01 Feb 20233.20003.30003.18003.28003.280031,542
31 Jan 20233.16003.20003.12503.14003.140095,889
30 Jan 20233.11003.22003.11003.18003.1800208,040
27 Jan 20233.28003.28003.16003.20003.200021,617
25 Jan 20233.29003.34003.27003.33003.330099,173
24 Jan 20233.28003.42003.27003.38003.380047,240
23 Jan 20233.30003.37003.30003.32003.32007,445
20 Jan 20233.33003.38003.30003.32003.3200108,105
19 Jan 20233.21003.32003.21003.31003.310012,479
18 Jan 20233.24503.31003.19003.28003.280071,496
17 Jan 20233.37003.40003.30003.32003.320058,464
16 Jan 20233.32003.51003.31503.50003.500077,198
13 Jan 20233.23003.34003.19003.32503.325030,911
12 Jan 20233.28003.35003.18003.28003.280038,681
11 Jan 20233.15003.19003.11003.16003.16004,285
10 Jan 20233.17003.17003.10003.13003.130015,666
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...