Singapore markets open in 2 hours 33 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,262.89 +1,385.81 (+2.28%) CMC Crypto 200
1,285.80 +1.97 (+0.15%)
Adriatic Metals PLC (ADT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.9400 | 3.9400 | 3.8000 | 3.9000 | 3.9000 | 340,879 |
| 27 Jun 2024 | 3.9700 | 3.9800 | 3.8500 | 3.9500 | 3.9500 | 474,001 |
| 26 Jun 2024 | 3.9700 | 3.9900 | 3.9100 | 3.9800 | 3.9800 | 262,212 |
| 25 Jun 2024 | 4.0000 | 4.0100 | 3.9500 | 3.9700 | 3.9700 | 406,906 |
| 24 Jun 2024 | 3.9500 | 4.0000 | 3.8800 | 3.9700 | 3.9700 | 320,997 |
| 21 Jun 2024 | 3.9800 | 4.0300 | 3.9600 | 4.0300 | 4.0300 | 1,175,840 |
| 20 Jun 2024 | 3.9900 | 4.0100 | 3.9000 | 3.9800 | 3.9800 | 716,492 |
| 19 Jun 2024 | 3.9600 | 3.9900 | 3.9400 | 3.9800 | 3.9800 | 152,918 |
| 18 Jun 2024 | 3.9500 | 3.9700 | 3.8700 | 3.9600 | 3.9600 | 564,279 |
| 17 Jun 2024 | 3.8700 | 3.9300 | 3.8150 | 3.9100 | 3.9100 | 283,512 |
| 14 Jun 2024 | 3.9500 | 3.9900 | 3.8700 | 3.9000 | 3.9000 | 363,521 |
| 13 Jun 2024 | 3.9600 | 4.0100 | 3.9200 | 3.9600 | 3.9600 | 593,474 |
| 12 Jun 2024 | 3.9500 | 3.9700 | 3.8600 | 3.8900 | 3.8900 | 545,531 |
| 11 Jun 2024 | 3.9100 | 3.9900 | 3.9000 | 3.9800 | 3.9800 | 1,708,486 |
| 07 Jun 2024 | 3.9100 | 3.9400 | 3.8950 | 3.9200 | 3.9200 | 545,402 |
| 06 Jun 2024 | 3.8700 | 3.8700 | 3.7700 | 3.8500 | 3.8500 | 416,149 |
| 05 Jun 2024 | 3.9000 | 3.9000 | 3.7600 | 3.7800 | 3.7800 | 594,610 |
| 04 Jun 2024 | 4.0200 | 4.0500 | 3.9100 | 3.9300 | 3.9300 | 1,107,065 |
| 03 Jun 2024 | 4.1000 | 4.1100 | 3.9800 | 4.0100 | 4.0100 | 819,404 |
| 31 May 2024 | 4.1000 | 4.1500 | 4.0700 | 4.1000 | 4.1000 | 596,473 |
| 30 May 2024 | 4.1500 | 4.2000 | 4.0300 | 4.0600 | 4.0600 | 1,096,252 |
| 29 May 2024 | 4.1500 | 4.2300 | 4.1100 | 4.2000 | 4.2000 | 15,137,914 |
| 28 May 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 27 May 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 24 May 2024 | 4.4900 | 4.5300 | 4.4000 | 4.4000 | 4.4000 | 748,196 |
| 23 May 2024 | 4.5700 | 4.5900 | 4.4950 | 4.5300 | 4.5300 | 560,870 |
| 22 May 2024 | 4.8100 | 4.8400 | 4.6600 | 4.6600 | 4.6600 | 877,033 |
| 21 May 2024 | 4.8000 | 4.8900 | 4.7700 | 4.8200 | 4.8200 | 721,615 |
| 20 May 2024 | 4.7000 | 4.8500 | 4.7000 | 4.7500 | 4.7500 | 1,110,022 |
| 17 May 2024 | 4.6400 | 4.6700 | 4.5700 | 4.5700 | 4.5700 | 946,057 |
| 16 May 2024 | 4.6700 | 4.7000 | 4.5600 | 4.6300 | 4.6300 | 902,467 |
| 15 May 2024 | 4.6000 | 4.6050 | 4.5200 | 4.5900 | 4.5900 | 634,338 |
| 14 May 2024 | 4.6400 | 4.6600 | 4.5500 | 4.5500 | 4.5500 | 398,276 |
| 13 May 2024 | 4.6500 | 4.7700 | 4.6100 | 4.6100 | 4.6100 | 819,400 |
| 10 May 2024 | 4.5000 | 4.6600 | 4.5000 | 4.6000 | 4.6000 | 747,538 |
| 09 May 2024 | 4.4300 | 4.5250 | 4.4200 | 4.4300 | 4.4300 | 366,097 |
| 08 May 2024 | 4.5100 | 4.5100 | 4.4100 | 4.4500 | 4.4500 | 519,156 |
| 07 May 2024 | 4.5500 | 4.6800 | 4.5400 | 4.5700 | 4.5700 | 856,101 |
| 06 May 2024 | 4.5400 | 4.6000 | 4.4100 | 4.5000 | 4.5000 | 503,394 |
| 03 May 2024 | 4.6400 | 4.6400 | 4.4200 | 4.5100 | 4.5100 | 968,922 |
| 02 May 2024 | 4.5800 | 4.6500 | 4.4550 | 4.6400 | 4.6400 | 695,430 |
| 01 May 2024 | 4.4200 | 4.6300 | 4.4000 | 4.5600 | 4.5600 | 1,194,550 |
| 30 Apr 2024 | 4.5400 | 4.6600 | 4.4500 | 4.5600 | 4.5600 | 2,411,646 |
| 29 Apr 2024 | 4.3800 | 4.6000 | 4.3700 | 4.5500 | 4.5500 | 1,412,098 |
| 26 Apr 2024 | 4.2600 | 4.4000 | 4.2000 | 4.3300 | 4.3300 | 665,514 |
| 24 Apr 2024 | 4.4000 | 4.4200 | 4.1200 | 4.2000 | 4.2000 | 1,478,019 |
| 23 Apr 2024 | 4.4800 | 4.5000 | 4.3600 | 4.4700 | 4.4700 | 747,398 |
| 22 Apr 2024 | 4.3000 | 4.5450 | 4.3000 | 4.5300 | 4.5300 | 913,238 |
| 19 Apr 2024 | 4.2700 | 4.4100 | 4.2200 | 4.3000 | 4.3000 | 556,876 |
| 18 Apr 2024 | 4.3100 | 4.3900 | 4.2500 | 4.2600 | 4.2600 | 415,457 |
| 17 Apr 2024 | 4.2100 | 4.3900 | 4.2100 | 4.3200 | 4.3200 | 800,413 |
| 16 Apr 2024 | 4.2300 | 4.3000 | 4.0800 | 4.1300 | 4.1300 | 506,069 |
| 15 Apr 2024 | 4.2200 | 4.2700 | 4.1000 | 4.2200 | 4.2200 | 827,683 |
| 12 Apr 2024 | 4.2000 | 4.3000 | 4.1700 | 4.2500 | 4.2500 | 804,017 |
| 11 Apr 2024 | 4.1800 | 4.2500 | 4.0800 | 4.1100 | 4.1100 | 523,029 |
| 10 Apr 2024 | 4.2500 | 4.2900 | 4.1200 | 4.1700 | 4.1700 | 578,358 |
| 09 Apr 2024 | 4.1200 | 4.3500 | 4.1200 | 4.2000 | 4.2000 | 668,290 |
| 08 Apr 2024 | 4.0500 | 4.2200 | 3.9500 | 4.0800 | 4.0800 | 701,748 |
| 05 Apr 2024 | 3.9900 | 4.0700 | 3.9100 | 3.9400 | 3.9400 | 404,935 |
| 04 Apr 2024 | 4.1500 | 4.2300 | 3.9600 | 3.9900 | 3.9900 | 1,339,586 |
| 03 Apr 2024 | 4.0200 | 4.2000 | 4.0100 | 4.0400 | 4.0400 | 1,196,812 |
| 02 Apr 2024 | 3.9700 | 3.9900 | 3.9000 | 3.9900 | 3.9900 | 367,389 |
| 28 Mar 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 329,673 |
| 27 Mar 2024 | 3.8200 | 3.9800 | 3.8200 | 3.9800 | 3.9800 | 299,876 |
| 26 Mar 2024 | 3.9300 | 3.9500 | 3.8300 | 3.8700 | 3.8700 | 221,874 |
| 25 Mar 2024 | 3.8700 | 3.9400 | 3.8600 | 3.9300 | 3.9300 | 271,161 |
| 22 Mar 2024 | 3.7600 | 3.9600 | 3.7600 | 3.9500 | 3.9500 | 410,972 |
| 21 Mar 2024 | 3.8400 | 4.0200 | 3.8100 | 3.9500 | 3.9500 | 889,405 |
| 20 Mar 2024 | 3.7000 | 3.7700 | 3.7000 | 3.7400 | 3.7400 | 36,528 |
| 19 Mar 2024 | 3.7500 | 3.7500 | 3.5800 | 3.7400 | 3.7400 | 331,767 |
| 18 Mar 2024 | 3.6600 | 3.7600 | 3.6400 | 3.7600 | 3.7600 | 113,366 |
| 15 Mar 2024 | 3.7200 | 3.7500 | 3.6100 | 3.6500 | 3.6500 | 541,704 |
| 14 Mar 2024 | 3.5800 | 3.8500 | 3.5800 | 3.8200 | 3.8200 | 661,552 |
| 13 Mar 2024 | 3.5800 | 3.6100 | 3.5200 | 3.6100 | 3.6100 | 94,085 |
| 12 Mar 2024 | 3.5300 | 3.6300 | 3.5300 | 3.6100 | 3.6100 | 259,476 |
| 11 Mar 2024 | 3.5600 | 3.6000 | 3.4900 | 3.5300 | 3.5300 | 253,619 |
| 08 Mar 2024 | 3.4700 | 3.5800 | 3.4500 | 3.5800 | 3.5800 | 334,048 |
| 07 Mar 2024 | 3.3600 | 3.4700 | 3.3600 | 3.4700 | 3.4700 | 151,996 |
| 06 Mar 2024 | 3.4000 | 3.4000 | 3.2700 | 3.3100 | 3.3100 | 388,985 |
| 05 Mar 2024 | 3.4000 | 3.5100 | 3.3200 | 3.3900 | 3.3900 | 418,356 |
| 04 Mar 2024 | 3.3300 | 3.3450 | 3.2100 | 3.2400 | 3.2400 | 369,202 |
| 01 Mar 2024 | 3.3800 | 3.4400 | 3.2300 | 3.2800 | 3.2800 | 256,850 |
| 29 Feb 2024 | 3.2500 | 3.5000 | 3.1600 | 3.5000 | 3.5000 | 643,625 |
| 28 Feb 2024 | 3.1400 | 3.2800 | 3.1400 | 3.2800 | 3.2800 | 483,213 |
| 27 Feb 2024 | 3.1200 | 3.2400 | 3.1100 | 3.2300 | 3.2300 | 219,620 |
| 26 Feb 2024 | 3.1000 | 3.2100 | 3.0700 | 3.1700 | 3.1700 | 242,443 |
| 23 Feb 2024 | 3.1500 | 3.1600 | 3.0650 | 3.1000 | 3.1000 | 341,326 |
| 22 Feb 2024 | 3.1400 | 3.2800 | 3.1300 | 3.1700 | 3.1700 | 112,397 |
| 21 Feb 2024 | 3.1900 | 3.1900 | 3.1000 | 3.1100 | 3.1100 | 343,928 |
| 20 Feb 2024 | 3.2500 | 3.2600 | 3.1500 | 3.1500 | 3.1500 | 243,657 |
| 19 Feb 2024 | 3.3100 | 3.3900 | 3.2000 | 3.2300 | 3.2300 | 237,026 |
| 16 Feb 2024 | 3.2900 | 3.3500 | 3.2600 | 3.2600 | 3.2600 | 333,435 |
| 15 Feb 2024 | 3.2900 | 3.3100 | 3.2400 | 3.2500 | 3.2500 | 750,669 |
| 14 Feb 2024 | 3.3000 | 3.3800 | 3.2700 | 3.3000 | 3.3000 | 821,478 |
| 13 Feb 2024 | 3.3000 | 3.4300 | 3.3000 | 3.3700 | 3.3700 | 249,431 |
| 12 Feb 2024 | 3.3200 | 3.3500 | 3.2950 | 3.3100 | 3.3100 | 285,793 |
| 09 Feb 2024 | 3.4800 | 3.5200 | 3.3200 | 3.3200 | 3.3200 | 592,301 |
| 08 Feb 2024 | 3.5000 | 3.5500 | 3.4600 | 3.5500 | 3.5500 | 146,195 |
| 07 Feb 2024 | 3.5200 | 3.6500 | 3.4600 | 3.5000 | 3.5000 | 611,955 |
| 06 Feb 2024 | 3.5900 | 3.5900 | 3.4800 | 3.5200 | 3.5200 | 335,196 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.