ADY.AX - Admiralty Resources NL

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20200.01000.01000.01000.01000.01005,880
01 Jun 20200.01200.01200.01200.01200.012060,000
29 May 20200.01100.01100.01100.01100.011010,750
28 May 20200.01200.01200.01100.01100.0110177,238
27 May 20200.00900.01200.00900.01200.01201,586,264
26 May 20200.00900.00900.00700.00800.00801,199,880
25 May 20200.01300.01300.01300.01300.0130-
22 May 20200.01000.01300.01000.01300.013060,000
21 May 20200.00800.01000.00800.01000.0100861,693
20 May 20200.00700.00700.00700.00700.0070239,800
19 May 20200.00700.00700.00700.00700.007071,334
18 May 20200.00600.00700.00600.00700.0070651,740
15 May 20200.00600.00600.00600.00600.0060-
14 May 20200.00600.00600.00600.00600.0060-
13 May 20200.00600.00600.00600.00600.00604,000
12 May 20200.00600.00600.00600.00600.006069,600
11 May 20200.00600.00600.00600.00600.006061,700
08 May 20200.00500.00500.00500.00500.00508,569
07 May 20200.00500.00500.00500.00500.0050-
06 May 20200.00500.00500.00500.00500.00506,526
05 May 20200.00500.00500.00500.00500.005010,000
04 May 20200.00600.00600.00600.00600.006037,500
01 May 20200.00500.00500.00500.00500.005040,000
30 Apr 20200.00500.00500.00500.00500.00501
29 Apr 20200.00500.00500.00500.00500.0050282,500
28 Apr 20200.00500.00500.00500.00500.0050-
27 Apr 20200.00500.00500.00500.00500.0050-
24 Apr 20200.00500.00500.00500.00500.0050139,000
23 Apr 20200.00500.00500.00500.00500.005010,000
22 Apr 20200.00500.00500.00500.00500.00501,000
21 Apr 20200.00500.00500.00500.00500.00508,000
20 Apr 20200.00600.00600.00500.00500.0050212,000
17 Apr 20200.00600.00600.00600.00600.0060108,899
16 Apr 20200.00600.00600.00600.00600.0060206,506
15 Apr 20200.00500.00500.00500.00500.0050-
14 Apr 20200.00500.00500.00500.00500.0050-
09 Apr 20200.00500.00500.00500.00500.0050-
08 Apr 20200.00500.00500.00500.00500.0050-
07 Apr 20200.00500.00500.00500.00500.0050-
06 Apr 20200.00500.00500.00500.00500.00506,692
03 Apr 20200.00400.00400.00400.00400.0040-
02 Apr 20200.00400.00400.00400.00400.0040-
01 Apr 20200.00400.00400.00400.00400.004088,438
31 Mar 20200.00500.00500.00500.00500.0050-
30 Mar 20200.00400.00500.00400.00500.0050196,105
27 Mar 20200.00400.00400.00400.00400.004087,535
26 Mar 20200.00400.00400.00400.00400.004010,000
25 Mar 20200.00400.00400.00400.00400.0040-
24 Mar 20200.00500.00500.00400.00400.0040844,407
23 Mar 20200.00500.00500.00500.00500.005011,141
20 Mar 20200.00500.00500.00500.00500.00502,050
19 Mar 20200.00500.00500.00500.00500.00503,496
18 Mar 20200.00500.00500.00500.00500.0050-
17 Mar 20200.00500.00500.00500.00500.0050-
16 Mar 20200.00500.00500.00500.00500.0050-
13 Mar 20200.00500.00500.00500.00500.0050100,000
12 Mar 20200.00500.00500.00500.00500.0050-
11 Mar 20200.00500.00500.00500.00500.0050-
10 Mar 20200.00500.00500.00500.00500.0050117,627
09 Mar 20200.00500.00500.00500.00500.0050-
06 Mar 20200.00500.00500.00500.00500.0050-
05 Mar 20200.00500.00500.00500.00500.00506,058
04 Mar 20200.00600.00600.00600.00600.0060-
03 Mar 20200.00600.00600.00600.00600.006018,300
02 Mar 20200.00600.00600.00600.00600.0060728
28 Feb 20200.00600.00600.00600.00600.006012,476
27 Feb 20200.00600.00600.00600.00600.00602,200
26 Feb 20200.00600.00600.00600.00600.0060-
25 Feb 20200.00600.00600.00600.00600.0060-
24 Feb 20200.00600.00600.00600.00600.00601,428
21 Feb 20200.00600.00600.00600.00600.00607,680
20 Feb 20200.00500.00500.00500.00500.0050-
19 Feb 20200.00500.00500.00500.00500.005077,685
18 Feb 20200.00500.00500.00500.00500.0050-
17 Feb 20200.00500.00500.00500.00500.005010,000
14 Feb 20200.00500.00500.00500.00500.005020,000
13 Feb 20200.00500.00500.00500.00500.0050-
12 Feb 20200.00500.00500.00500.00500.0050762,981
11 Feb 20200.00500.00500.00500.00500.0050-
10 Feb 20200.00500.00500.00500.00500.0050-
07 Feb 20200.00500.00500.00500.00500.0050-
06 Feb 20200.00500.00500.00500.00500.00505,834
05 Feb 20200.00600.00600.00500.00500.00501,000,000
04 Feb 20200.00600.00600.00600.00600.006016,000
03 Feb 20200.00600.00600.00600.00600.0060-
31 Jan 20200.00600.00600.00600.00600.0060-
30 Jan 20200.00600.00600.00600.00600.006046,224
29 Jan 20200.00600.00600.00500.00500.0050188,000
28 Jan 20200.00600.00600.00600.00600.0060-
24 Jan 20200.00600.00600.00600.00600.0060-
23 Jan 20200.00600.00600.00600.00600.0060-
22 Jan 20200.00600.00600.00600.00600.0060353,758
21 Jan 20200.00600.00600.00600.00600.00604,800
20 Jan 20200.00600.00600.00600.00600.0060-
17 Jan 20200.00600.00600.00600.00600.006080,000
16 Jan 20200.00600.00600.00600.00600.006077,744
15 Jan 20200.00600.00600.00600.00600.0060-
14 Jan 20200.00600.00600.00600.00600.00607,020
13 Jan 20200.00700.00700.00700.00700.00705,800
10 Jan 20200.00600.00600.00600.00600.006066,667
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...