Admiralty Resources NL (ADY.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0070

0.0000

(0.00%)

As of 01:42PM AEST. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	290,666
23 Apr 2024	0.0060	0.0070	0.0050	0.0070	0.0070	657,825
22 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	633,800
19 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
18 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
17 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	26,200
16 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	145,139
15 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	500,000
12 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	105,000
11 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	40,000
10 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	494,474
09 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	8,000
08 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	58,837
05 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
04 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
03 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
02 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
28 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
27 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	449
26 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	19,575
25 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	15,000
22 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
21 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
20 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	115,388
19 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
18 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
15 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	6,720
14 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
13 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	26,849
12 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	65,177
11 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
08 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
07 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
06 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
05 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
04 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	5,385
01 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	34
29 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
28 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,014,206
27 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	947,780
26 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	784,640
23 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	16,700
22 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	115,400
21 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	32,627
20 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	294,500
19 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	246,888
16 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
15 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	22,000
14 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
13 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
12 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
09 Feb 2024	0.0080	0.0080	0.0070	0.0080	0.0080	803,975
08 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
07 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	75,360
06 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
05 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	4,400
02 Feb 2024	0.0080	0.0100	0.0080	0.0100	0.0100	1,877,015
01 Feb 2024	0.0070	0.0080	0.0070	0.0080	0.0080	754,500
31 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	138,435
30 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
29 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
25 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	456,042
24 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
23 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
22 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
19 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
18 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
17 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
16 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	141
15 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
12 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
11 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	90,700
10 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
09 Jan 2024	0.0070	0.0080	0.0070	0.0070	0.0070	554,292
08 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
05 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	12,000
04 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
03 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
02 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	6,950
29 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	355,327
28 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
27 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
22 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	19,100
21 Dec 2023	0.0050	0.0060	0.0050	0.0060	0.0060	189,076
20 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	150,000
19 Dec 2023	0.0060	0.0060	0.0050	0.0050	0.0050	2,582,234
18 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
15 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
14 Dec 2023	0.0060	0.0070	0.0060	0.0070	0.0070	625,835
13 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
12 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
11 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
08 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
07 Dec 2023	0.0050	0.0060	0.0050	0.0060	0.0060	75,000
06 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
05 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
04 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
01 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
30 Nov 2023	0.0070	0.0070	0.0060	0.0060	0.0060	687,006
29 Nov 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,956.30+18.40(+0.23%)

ASX 2007,701.40+17.90(+0.23%)

AUD/USD0.6520+0.0031(+0.48%)

OIL83.47+0.11(+0.13%)

GOLD2,340.40-1.70(-0.07%)

Bitcoin AUD102,217.20+109.22(+0.11%)

Admiralty Resources NL (ADY.AX)

ALL ORDS
7,956.30
+18.40(+0.23%)

ASX 200
7,701.40
+17.90(+0.23%)

AUD/USD
0.6520
+0.0031(+0.48%)

OIL
83.47
+0.11(+0.13%)

GOLD
2,340.40
-1.70(-0.07%)

Bitcoin AUD
102,217.20
+109.22(+0.11%)