Admiralty Resources NL (ADY.XA)
Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
At close: 03:37PM AEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 57,060 |
| May 17, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 162,909 |
| May 16, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 400,000 |
| May 15, 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 151,562 |
| May 14, 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 168,000 |
| May 13, 2024 | 0.0130 | 0.0160 | 0.0130 | 0.0160 | 0.0160 | 251,109 |
| May 10, 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 343,800 |
| May 09, 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 179,841 |
| May 08, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 309,548 |
| May 07, 2024 | 0.0080 | 0.0120 | 0.0080 | 0.0120 | 0.0120 | 286,500 |
| May 06, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 42,500 |
| May 03, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 49,600 |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 109,000 |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 99,363 |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 338,507 |
| Apr 22, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 50,000 |
| Apr 19, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7,500 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 509,861 |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 500,000 |
| Apr 11, 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 195,000 |
| Apr 10, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 527,456 |
| Apr 09, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,125 |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 86,956 |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 10,280 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 335,000 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 6,000 |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 17,008 |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 19, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 16,667 |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 24,188 |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 101,900 |
| Feb 01, 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 386,801 |
| Jan 31, 2024 | - | - | - | - | - | - |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | - | - | - | - | - | - |
| Jan 19, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,000 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | - | - | - | - | - | - |
| Jan 16, 2024 | - | - | - | - | - | - |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | - | - | - | - | - | - |
| Jan 11, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 109,300 |
| Jan 10, 2024 | - | - | - | - | - | - |
| Jan 09, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 458,193 |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 10,000 |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 99,673 |
| Dec 28, 2023 | - | - | - | - | - | - |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 280,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.