ADT.XA - Adriatic Metals PLC
Cboe AU - Cboe AU Real-time price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 3.0900 | 3.2000 | 2.9800 | 3.0900 | 3.0900 | 35,603 |
| 01 June 2023 | 3.1000 | 3.1200 | 3.0100 | 3.0300 | 3.0300 | 35,444 |
| 31 May 2023 | 3.2200 | 3.2400 | 3.0900 | 3.1500 | 3.1500 | 24,967 |
| 30 May 2023 | 3.1600 | 3.2000 | 3.1300 | 3.1600 | 3.1600 | 6,219 |
| 29 May 2023 | 3.1900 | 3.2300 | 3.1000 | 3.1500 | 3.1500 | 17,348 |
| 26 May 2023 | 3.1900 | 3.2400 | 3.0700 | 3.1700 | 3.1700 | 9,957 |
| 25 May 2023 | 3.1200 | 3.1900 | 3.0700 | 3.1700 | 3.1700 | 29,633 |
| 24 May 2023 | 3.2100 | 3.2500 | 3.1200 | 3.1700 | 3.1700 | 23,446 |
| 23 May 2023 | 3.2200 | 3.2600 | 3.1600 | 3.1800 | 3.1800 | 25,768 |
| 22 May 2023 | 3.2600 | 3.2800 | 3.1500 | 3.2100 | 3.2100 | 33,341 |
| 19 May 2023 | 3.2100 | 3.2600 | 3.1000 | 3.2600 | 3.2600 | 44,812 |
| 18 May 2023 | 3.1800 | 3.2300 | 3.1500 | 3.2000 | 3.2000 | 40,587 |
| 17 May 2023 | 3.2550 | 3.2900 | 3.1600 | 3.2000 | 3.2000 | 56,544 |
| 16 May 2023 | 3.2900 | 3.3400 | 3.2200 | 3.2700 | 3.2700 | 42,782 |
| 15 May 2023 | 3.3900 | 3.5500 | 3.1900 | 3.3100 | 3.3100 | 89,150 |
| 12 May 2023 | 3.6000 | 3.7800 | 3.3900 | 3.4900 | 3.4900 | 53,431 |
| 11 May 2023 | 3.6500 | 3.8000 | 3.5000 | 3.7100 | 3.7100 | 135,349 |
| 10 May 2023 | 3.4900 | 3.6900 | 3.3800 | 3.6000 | 3.6000 | 31,165 |
| 09 May 2023 | 3.5100 | 3.5300 | 3.3000 | 3.4400 | 3.4400 | 20,581 |
| 08 May 2023 | 3.4500 | 3.5400 | 3.4300 | 3.4800 | 3.4800 | 42,382 |
| 05 May 2023 | 3.4100 | 3.6000 | 3.3500 | 3.4200 | 3.4200 | 33,497 |
| 04 May 2023 | 3.6000 | 3.6400 | 3.4000 | 3.5000 | 3.5000 | 29,122 |
| 03 May 2023 | 3.5300 | 3.5800 | 3.4800 | 3.5100 | 3.5100 | 14,192 |
| 02 May 2023 | 3.4400 | 3.5800 | 3.4300 | 3.5000 | 3.5000 | 8,168 |
| 01 May 2023 | 3.7400 | 3.7400 | 3.4800 | 3.5200 | 3.5200 | 19,573 |
| 28 Apr 2023 | 3.5700 | 3.6400 | 3.4500 | 3.4900 | 3.4900 | 18,484 |
| 27 Apr 2023 | 3.6450 | 3.7800 | 3.5300 | 3.5600 | 3.5600 | 21,652 |
| 26 Apr 2023 | 3.6900 | 3.7500 | 3.6300 | 3.6800 | 3.6800 | 18,984 |
| 24 Apr 2023 | 3.6450 | 3.7400 | 3.5500 | 3.6500 | 3.6500 | 23,838 |
| 21 Apr 2023 | 3.7000 | 3.8200 | 3.6200 | 3.6700 | 3.6700 | 34,764 |
| 20 Apr 2023 | 3.7400 | 3.7400 | 3.5600 | 3.6600 | 3.6600 | 24,242 |
| 19 Apr 2023 | 3.6300 | 3.7600 | 3.5900 | 3.7300 | 3.7300 | 38,970 |
| 18 Apr 2023 | 3.6550 | 3.7700 | 3.5600 | 3.6750 | 3.6750 | 63,282 |
| 17 Apr 2023 | 3.6650 | 3.6650 | 3.4700 | 3.6300 | 3.6300 | 31,860 |
| 14 Apr 2023 | 3.6800 | 3.7000 | 3.5500 | 3.6900 | 3.6900 | 9,375 |
| 13 Apr 2023 | 3.5700 | 3.7400 | 3.4600 | 3.7300 | 3.7300 | 75,444 |
| 12 Apr 2023 | 3.5100 | 3.6600 | 3.4600 | 3.5300 | 3.5300 | 37,393 |
| 11 Apr 2023 | 3.6300 | 3.7100 | 3.5300 | 3.5900 | 3.5900 | 45,866 |
| 06 Apr 2023 | 3.7600 | 3.8300 | 3.5900 | 3.6500 | 3.6500 | 29,995 |
| 05 Apr 2023 | 3.8000 | 3.8800 | 3.6000 | 3.7000 | 3.7000 | 61,408 |
| 04 Apr 2023 | 3.8150 | 3.8300 | 3.6900 | 3.7700 | 3.7700 | 25,382 |
| 03 Apr 2023 | 3.9200 | 3.9200 | 3.7000 | 3.8100 | 3.8100 | 29,459 |
| 31 Mar 2023 | 3.9000 | 3.9600 | 3.7500 | 3.8200 | 3.8200 | 57,281 |
| 30 Mar 2023 | 3.7850 | 3.9000 | 3.6900 | 3.8200 | 3.8200 | 59,741 |
| 29 Mar 2023 | 3.7600 | 3.8700 | 3.6200 | 3.7550 | 3.7550 | 65,827 |
| 28 Mar 2023 | 3.6900 | 3.8000 | 3.6400 | 3.7100 | 3.7100 | 16,100 |
| 27 Mar 2023 | 3.7800 | 3.7900 | 3.6900 | 3.7400 | 3.7400 | 17,817 |
| 24 Mar 2023 | 3.7600 | 3.8600 | 3.7000 | 3.8500 | 3.8500 | 210,477 |
| 23 Mar 2023 | 3.6800 | 3.8700 | 3.6700 | 3.8500 | 3.8500 | 27,765 |
| 22 Mar 2023 | 3.6900 | 3.7500 | 3.6500 | 3.7100 | 3.7100 | 74,408 |
| 21 Mar 2023 | 3.6800 | 3.7400 | 3.6600 | 3.7000 | 3.7000 | 18,792 |
| 20 Mar 2023 | 3.5850 | 3.7900 | 3.5850 | 3.7200 | 3.7200 | 88,984 |
| 17 Mar 2023 | 3.4400 | 3.5500 | 3.4300 | 3.5200 | 3.5200 | 236,315 |
| 16 Mar 2023 | 3.4400 | 3.4900 | 3.3900 | 3.4500 | 3.4500 | 60,376 |
| 15 Mar 2023 | 3.6600 | 3.6600 | 3.5300 | 3.5900 | 3.5900 | 414,358 |
| 14 Mar 2023 | 3.7500 | 3.7600 | 3.5400 | 3.5500 | 3.5500 | 56,889 |
| 13 Mar 2023 | 3.7700 | 3.7800 | 3.5100 | 3.6600 | 3.6600 | 144,558 |
| 10 Mar 2023 | 3.6500 | 3.7900 | 3.6450 | 3.7600 | 3.7600 | 536,697 |
| 09 Mar 2023 | 3.6300 | 3.8750 | 3.5700 | 3.8450 | 3.8450 | 190,742 |
| 08 Mar 2023 | 3.4100 | 3.6300 | 3.4100 | 3.6100 | 3.6100 | 156,198 |
| 07 Mar 2023 | 3.5100 | 3.6500 | 3.5000 | 3.6000 | 3.6000 | 115,344 |
| 06 Mar 2023 | 3.4500 | 3.5700 | 3.4200 | 3.5500 | 3.5500 | 115,937 |
| 03 Mar 2023 | 3.3000 | 3.4100 | 3.2850 | 3.4000 | 3.4000 | 59,184 |
| 02 Mar 2023 | 3.1800 | 3.3000 | 3.1800 | 3.2900 | 3.2900 | 31,547 |
| 01 Mar 2023 | 3.0400 | 3.2700 | 3.0400 | 3.2700 | 3.2700 | 39,735 |
| 28 Feb 2023 | 2.9400 | 3.1000 | 2.9400 | 3.0700 | 3.0700 | 53,427 |
| 27 Feb 2023 | 3.0600 | 3.0600 | 2.9000 | 2.9200 | 2.9200 | 51,709 |
| 24 Feb 2023 | 3.1900 | 3.2000 | 3.1500 | 3.1950 | 3.1950 | 93,960 |
| 23 Feb 2023 | 3.2400 | 3.2400 | 3.1750 | 3.1950 | 3.1950 | 27,140 |
| 22 Feb 2023 | 3.1500 | 3.2600 | 3.1500 | 3.1900 | 3.1900 | 526,456 |
| 21 Feb 2023 | 3.2100 | 3.3250 | 3.2100 | 3.2600 | 3.2600 | 83,548 |
| 20 Feb 2023 | 3.1200 | 3.2400 | 3.1100 | 3.2400 | 3.2400 | 36,286 |
| 17 Feb 2023 | 3.1600 | 3.2400 | 3.1400 | 3.1600 | 3.1600 | 790,109 |
| 16 Feb 2023 | 3.2000 | 3.3400 | 3.2000 | 3.2700 | 3.2700 | 121,162 |
| 15 Feb 2023 | 3.2500 | 3.3000 | 3.2200 | 3.2400 | 3.2400 | 432,186 |
| 14 Feb 2023 | 3.2900 | 3.3600 | 3.2700 | 3.2900 | 3.2900 | 115,662 |
| 13 Feb 2023 | 3.2900 | 3.4000 | 3.2900 | 3.3800 | 3.3800 | 54,473 |
| 10 Feb 2023 | 3.4000 | 3.4900 | 3.3700 | 3.4050 | 3.4050 | 108,437 |
| 09 Feb 2023 | 3.3700 | 3.4500 | 3.3500 | 3.4000 | 3.4000 | 197,452 |
| 08 Feb 2023 | 3.1000 | 3.4500 | 3.1000 | 3.4400 | 3.4400 | 683,607 |
| 07 Feb 2023 | 3.0600 | 3.1200 | 3.0300 | 3.1100 | 3.1100 | 44,177 |
| 06 Feb 2023 | 3.0700 | 3.1500 | 3.0500 | 3.0600 | 3.0600 | 114,731 |
| 03 Feb 2023 | 3.2800 | 3.2800 | 2.9400 | 3.1200 | 3.1200 | 86,933 |
| 02 Feb 2023 | 3.2100 | 3.3100 | 3.1700 | 3.2900 | 3.2900 | 66,466 |
| 01 Feb 2023 | 3.2000 | 3.3000 | 3.1800 | 3.2800 | 3.2800 | 31,542 |
| 31 Jan 2023 | 3.1600 | 3.2000 | 3.1250 | 3.1400 | 3.1400 | 95,889 |
| 30 Jan 2023 | 3.1100 | 3.2200 | 3.1100 | 3.1800 | 3.1800 | 208,040 |
| 27 Jan 2023 | 3.2800 | 3.2800 | 3.1600 | 3.2000 | 3.2000 | 21,617 |
| 25 Jan 2023 | 3.2900 | 3.3400 | 3.2700 | 3.3300 | 3.3300 | 99,173 |
| 24 Jan 2023 | 3.2800 | 3.4200 | 3.2700 | 3.3800 | 3.3800 | 47,240 |
| 23 Jan 2023 | 3.3000 | 3.3700 | 3.3000 | 3.3200 | 3.3200 | 7,445 |
| 20 Jan 2023 | 3.3300 | 3.3800 | 3.3000 | 3.3200 | 3.3200 | 108,105 |
| 19 Jan 2023 | 3.2100 | 3.3200 | 3.2100 | 3.3100 | 3.3100 | 12,479 |
| 18 Jan 2023 | 3.2450 | 3.3100 | 3.1900 | 3.2800 | 3.2800 | 71,496 |
| 17 Jan 2023 | 3.3700 | 3.4000 | 3.3000 | 3.3200 | 3.3200 | 58,464 |
| 16 Jan 2023 | 3.3200 | 3.5100 | 3.3150 | 3.5000 | 3.5000 | 77,198 |
| 13 Jan 2023 | 3.2300 | 3.3400 | 3.1900 | 3.3250 | 3.3250 | 30,911 |
| 12 Jan 2023 | 3.2800 | 3.3500 | 3.1800 | 3.2800 | 3.2800 | 38,681 |
| 11 Jan 2023 | 3.1500 | 3.1900 | 3.1100 | 3.1600 | 3.1600 | 4,285 |
| 10 Jan 2023 | 3.1700 | 3.1700 | 3.1000 | 3.1300 | 3.1300 | 15,666 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.