ADN

Andromeda Metals Historical Data - ADN

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Andromeda Metals Limited ADN Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.0025 2.44% 0.105 10:00:28
Open Price Low Price High Price Close Price Previous Close
0.10 0.10 0.105 0.1025
more quote information »

ADN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0870.1050.0870.0974149,465,8030.01820.69%
1 Month0.0770.1150.0760.0957638,097,7220.02836.36%
3 Months0.100.120.0610.086718,468,6340.0055.0%
6 Months0.1850.2050.0610.11164710,918,402-0.08-43.24%
1 Year0.190.2550.0610.134498,269,487-0.085-44.74%
3 Years0.0460.450.0190.1263549,017,5370.059128.26%
5 Years0.0050.450.0050.0994668,079,6820.102,000.0%

ADN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
15 Aug 2022 0.1025 0.0025 2.5% 0.105 0.105 0.1025 1,869,499
12 Aug 2022 0.10 0.002 2.04% 0.099 0.105 0.098 5,809,881
11 Aug 2022 0.098 -0.001 -1.01% 0.10 0.1025 0.097 8,008,336
10 Aug 2022 0.099 0.001 1.02% 0.098 0.105 0.096 7,361,514
09 Aug 2022 0.098 0.003 3.16% 0.096 0.105 0.093 10,579,827
08 Aug 2022 0.095 0.009 10.47% 0.087 0.099 0.087 15,569,459
05 Aug 2022 0.086 -0.006 -6.52% 0.092 0.093 0.086 8,533,400
04 Aug 2022 0.092 -0.001 -1.08% 0.095 0.096 0.092 6,035,141
03 Aug 2022 0.093 -0.002 -2.11% 0.095 0.096 0.09 12,963,801
02 Aug 2022 0.095 0.00 0.0% 0.095 0.097 0.092 3,281,767
01 Aug 2022 0.095 -0.005 -5.0% 0.10 0.10 0.094 7,977,123
29 Jul 2022 0.10 -0.005 -4.76% 0.11 0.11 0.0985 6,927,166
28 Jul 2022 0.105 -0.0025 -2.33% 0.105 0.115 0.105 3,409,511
27 Jul 2022 0.1075 0.005 4.88% 0.10 0.115 0.10 6,897,051
26 Jul 2022 0.1025 0.0135 15.17% 0.098 0.1075 0.096 23,745,441
25 Jul 2022 0.089 -0.001 -1.11% 0.09 0.091 0.088 3,211,794
22 Jul 2022 0.09 -0.002 -2.17% 0.093 0.093 0.088 3,933,809
21 Jul 2022 0.092 0.00 0.0% 0.091 0.095 0.085 11,172,658
20 Jul 2022 0.092 0.01 12.2% 0.083 0.092 0.083 8,647,400
19 Jul 2022 0.082 0.001 1.23% 0.082 0.086 0.08 5,940,931
18 Jul 2022 0.081 0.005 6.58% 0.077 0.081 0.076 1,948,434
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.

Log in to ADVFN
Register Now

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

P: V: D:20220816 00:27:01