ADN

Andromeda Metals Historical Data - ADN

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
Andromeda Metals Limited ADN Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.0075 -5.08% 0.14 16:11:00
Open Price Low Price High Price Close Price Previous Close
0.145 0.135 0.145 0.14 0.1475
more quote information »

ADN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.160.1650.1350.1589217,667,941-0.02-12.5%
1 Month0.1650.180.1350.1608615,577,609-0.025-15.15%
3 Months0.1850.20750.1350.1622357,318,346-0.045-24.32%
6 Months0.380.380.1350.1996498,003,715-0.24-63.16%
1 Year0.0990.450.0950.2226318,270,8060.04141.41%
3 Years0.0050.450.0050.1029899,282,0550.1352,700.0%
5 Years0.0160.450.0050.0898416,879,9500.124775.0%

ADN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
20 Sep 2021 0.1475 -0.0125 -7.81% 0.155 0.1575 0.145 16,659,390
17 Sep 2021 0.16 0.00 0.0% 0.16 0.16 0.155 13,452,591
16 Sep 2021 0.16 0.0025 1.59% 0.16 0.165 0.155 4,230,239
15 Sep 2021 0.1575 0.00 0.0% 0.155 0.1625 0.155 4,867,609
14 Sep 2021 0.1575 0.0025 1.61% 0.155 0.16 0.155 5,014,130
13 Sep 2021 0.155 0.00 0.0% 0.16 0.16 0.155 4,990,483
10 Sep 2021 0.155 -0.0025 -1.59% 0.16 0.1625 0.155 3,843,002
09 Sep 2021 0.1575 -0.0025 -1.56% 0.16 0.165 0.155 4,674,452
08 Sep 2021 0.16 -0.005 -3.03% 0.17 0.175 0.16 8,268,846
07 Sep 2021 0.165 0.00 0.0% 0.165 0.175 0.1625 6,593,323
06 Sep 2021 0.165 0.005 3.13% 0.165 0.165 0.16 4,831,669
03 Sep 2021 0.16 0.00 0.0% 0.16 0.165 0.16 3,897,401
02 Sep 2021 0.16 0.00 0.0% 0.165 0.165 0.1575 4,261,748
01 Sep 2021 0.16 0.00 0.0% 0.165 0.165 0.16 2,949,225
31 Aug 2021 0.16 0.00 0.0% 0.16 0.165 0.16 2,296,166
30 Aug 2021 0.16 0.00 0.0% 0.16 0.165 0.16 2,355,486
27 Aug 2021 0.16 -0.005 -3.03% 0.16 0.165 0.16 2,283,280
26 Aug 2021 0.165 0.00 0.0% 0.17 0.17 0.16 6,898,239
25 Aug 2021 0.165 0.00 0.0% 0.165 0.18 0.165 8,186,047
24 Aug 2021 0.165 0.00 0.0% 0.17 0.17 0.165 2,718,163
23 Aug 2021 0.165 0.00 0.0% 0.165 0.175 0.1625 7,065,089
Your Recent History
ASX
ADN
Andromeda ..
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:20210921 13:42:55