Admiralty Resources NL (ADY.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0060

-0.0010

(-14.29%)

At close: 10:09AM AEST

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	21,700
Apr 24, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	430,666
Apr 23, 2024	0.0060	0.0070	0.0050	0.0070	0.0070	657,825
Apr 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	633,800
Apr 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	26,200
Apr 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	145,139
Apr 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	500,000
Apr 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	105,000
Apr 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	40,000
Apr 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	494,474
Apr 09, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	8,000
Apr 08, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	58,837
Apr 05, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 04, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 03, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 02, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 28, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 27, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	449
Mar 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	19,575
Mar 25, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	15,000
Mar 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 21, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 20, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	115,388
Mar 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	6,720
Mar 14, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 13, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	26,849
Mar 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	65,177
Mar 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 08, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 07, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 06, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 05, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 04, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	5,385
Mar 01, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	34
Feb 29, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
Feb 28, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,014,206
Feb 27, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	947,780
Feb 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	784,640
Feb 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	16,700
Feb 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	115,400
Feb 21, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	32,627
Feb 20, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	294,500
Feb 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	246,888
Feb 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	22,000
Feb 14, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 13, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 09, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	803,975
Feb 08, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 07, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	75,360
Feb 06, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 05, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	4,400
Feb 02, 2024	0.0080	0.0100	0.0080	0.0100	0.0100	1,877,015
Feb 01, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	754,500
Jan 31, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	138,435
Jan 30, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 29, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 25, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	456,042
Jan 24, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 18, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 17, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	141
Jan 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 12, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 11, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	90,700
Jan 10, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 09, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	554,292
Jan 08, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 05, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	12,000
Jan 04, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 03, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 02, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	6,950
Dec 29, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	355,327
Dec 28, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 27, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 22, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	19,100
Dec 21, 2023	0.0050	0.0060	0.0050	0.0060	0.0060	189,076
Dec 20, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	150,000
Dec 19, 2023	0.0060	0.0060	0.0050	0.0050	0.0050	2,582,234
Dec 18, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 15, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 14, 2023	0.0060	0.0070	0.0060	0.0070	0.0070	625,835
Dec 13, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
Dec 12, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 11, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 08, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 07, 2023	0.0050	0.0060	0.0050	0.0060	0.0060	75,000
Dec 06, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 05, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 04, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 01, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 30, 2023	0.0070	0.0070	0.0060	0.0060	0.0060	687,006
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,343.64-1,130.10(-1.29%)

Admiralty Resources NL (ADY.AX)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,343.64
-1,130.10(-1.29%)