Admiralty Resources NL (ADY.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 02:51PM AEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.0080 | 0.0120 | 0.0080 | 0.0120 | 0.0120 | 286,500 |
| 06 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 42,500 |
| 03 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 49,600 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 109,000 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 99,363 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 338,507 |
| 22 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 50,000 |
| 19 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7,500 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 509,861 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 500,000 |
| 11 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 195,000 |
| 10 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 527,456 |
| 09 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,125 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 86,956 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 10,280 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 335,000 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 6,000 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 17,008 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 16,667 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 24,188 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 101,900 |
| 01 Feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 386,801 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,000 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 109,300 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 458,193 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 10,000 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 99,673 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 280,900 |
| 21 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 129,674 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,051,100 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| *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.