ADT

Adriatic Metals Historical Data - ADT

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
Adriatic Metals Plc ADT Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.13 5.28% 2.59 16:20:01
Open Price Low Price High Price Close Price Previous Close
2.48 2.48 2.67 2.59 2.46
more quote information »

ADT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.752.782.452.62535,248-0.16-5.82%
1 Month2.842.962.452.70613,041-0.25-8.8%
3 Months2.993.352.452.85633,191-0.40-13.38%
6 Months2.533.352.332.77576,8960.062.37%
1 Year2.223.352.012.65410,6300.3716.67%
3 Years0.6953.350.5351.87416,3281.90272.66%
5 Years0.223.350.001.38528,9482.371,077.27%

ADT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
26 Nov 2021 2.46 -0.19 -7.17% 2.67 2.67 2.45 501,445
25 Nov 2021 2.65 0.01 0.38% 2.74 2.74 2.63 242,847
24 Nov 2021 2.64 0.01 0.38% 2.65 2.67 2.59 740,972
23 Nov 2021 2.63 -0.12 -4.36% 2.77 2.77 2.61 695,693
22 Nov 2021 2.75 -0.02 -0.72% 2.75 2.78 2.71 495,283
19 Nov 2021 2.77 -0.04 -1.42% 2.80 2.80 2.745 406,244
18 Nov 2021 2.81 0.01 0.36% 2.79 2.84 2.78 261,832
17 Nov 2021 2.80 -0.05 -1.75% 2.83 2.85 2.785 326,570
16 Nov 2021 2.85 0.01 0.35% 2.85 2.88 2.83 519,755
15 Nov 2021 2.84 0.05 1.79% 2.81 2.86 2.78 758,851
12 Nov 2021 2.79 0.05 1.82% 2.79 2.80 2.75 276,299
11 Nov 2021 2.74 0.08 2.81% 2.72 2.77 2.68 440,589
10 Nov 2021 2.665 0.07 2.5% 2.65 2.69 2.64 569,643
09 Nov 2021 2.60 0.00 0.0% 2.60 2.68 2.58 751,474
08 Nov 2021 2.60 0.10 4.0% 2.58 2.65 2.55 734,533
05 Nov 2021 2.50 -0.21 -7.75% 2.79 2.79 2.48 1,526,685
04 Nov 2021 2.71 -0.07 -2.52% 2.77 2.79 2.67 778,474
03 Nov 2021 2.78 -0.06 -2.11% 2.80 2.82 2.77 829,758
02 Nov 2021 2.84 -0.06 -2.07% 2.86 2.90 2.80 308,546
01 Nov 2021 2.90 0.07 2.47% 2.84 2.96 2.78 1,095,325
29 Oct 2021 2.83 -0.08 -2.75% 2.90 2.93 2.83 404,941
Your Recent History
ASX
ADT
Adriatic M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211129 09:27:47