Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Andromeda Metals Limited (ADN.AX)

Compare
0.0090
0.0000
(0.00%)
As of 12:39:17 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.00900.00900.00900.00900.00908,587,714
Apr 11, 20250.00900.00900.00850.00900.00905,189,239
Apr 10, 20250.00800.00850.00700.00700.00707,041,133
Apr 9, 20250.00700.00800.00700.00800.0080216,283
Apr 8, 20250.00800.00800.00700.00700.00704,711,193
Apr 7, 20250.00800.00800.00700.00700.00702,689,066
Apr 4, 20250.00800.00900.00700.00800.00808,120,704
Apr 3, 20250.00700.00900.00700.00800.008013,294,002
Apr 2, 20250.00800.00800.00650.00800.00808,019,008
Apr 1, 20250.00800.00800.00700.00800.00802,895,648
Mar 31, 20250.00800.00900.00700.00800.008030,516,809
Mar 28, 20250.00700.00800.00700.00800.00804,115,180
Mar 27, 20250.00700.00700.00700.00700.00703,392,050
Mar 26, 20250.00700.00700.00600.00600.006017,196
Mar 25, 20250.00600.00700.00600.00700.00705,296,824
Mar 24, 20250.00800.00800.00650.00700.00701,038,128
Mar 21, 20250.00700.00800.00700.00800.0080985,992
Mar 20, 20250.00800.00800.00650.00700.007028,000,064
Mar 19, 20250.00700.00800.00700.00800.0080554,988
Mar 18, 20250.00700.00800.00700.00800.00802,201,443
Mar 17, 20250.00700.00750.00700.00700.00707,859,657
Mar 14, 20250.00800.00800.00700.00750.00753,912,976
Mar 13, 20250.00700.00750.00700.00700.00703,444,845
Mar 12, 20250.00700.00700.00700.00700.00704,673,309
Mar 11, 20250.00800.00800.00700.00700.00704,492,962
Mar 10, 20250.00700.00800.00700.00800.0080147,640
Mar 7, 20250.00800.00800.00700.00700.0070238,114
Mar 6, 20250.00750.00750.00750.00750.00753,207,524
Mar 5, 20250.00700.00750.00700.00700.00702,388,820
Mar 4, 20250.00800.00800.00700.00700.00701,035,503
Mar 3, 20250.00700.00750.00700.00700.00701,904,715
Feb 28, 20250.00750.00800.00750.00800.008011,974
Feb 27, 20250.00800.00800.00700.00700.00701,352,956
Feb 26, 20250.00800.00800.00750.00800.0080120,072
Feb 25, 20250.00800.00800.00700.00700.0070401,664
Feb 24, 20250.00800.00800.00700.00800.0080781,262
Feb 21, 20250.00700.00800.00700.00700.00702,392,064
Feb 20, 20250.00700.00800.00700.00700.0070951,299
Feb 19, 20250.00800.00800.00700.00700.0070180,364
Feb 18, 20250.00800.00800.00700.00700.00702,461,596
Feb 17, 20250.00800.00800.00700.00800.0080668,854
Feb 14, 20250.00800.00800.00700.00700.0070708,009
Feb 13, 20250.00700.00800.00650.00800.008011,899,914
Feb 12, 20250.00600.00700.00600.00600.00601,025,256
Feb 11, 20250.00700.00700.00650.00700.00706,592,285
Feb 10, 20250.00600.00700.00600.00700.00702,706,865
Feb 7, 20250.00700.00700.00600.00600.00603,082,576
Feb 6, 20250.00600.00700.00600.00700.00701,937,622
Feb 5, 20250.00700.00700.00600.00600.006037,445,947
Feb 4, 20250.00700.00700.00600.00700.00701,812,251
Feb 3, 20250.00600.00700.00600.00700.00704,518,532
Jan 31, 20250.00600.00650.00600.00600.0060933,441
Jan 30, 20250.00700.00700.00600.00600.00602,857,227
Jan 29, 20250.00600.00700.00600.00600.0060598,057
Jan 28, 20250.00700.00700.00650.00650.0065143,387
Jan 24, 20250.00600.00650.00600.00650.0065840,971
Jan 23, 20250.00700.00700.00600.00700.00704,473,712
Jan 22, 20250.00700.00700.00600.00600.0060300,128
Jan 21, 20250.00700.00700.00600.00600.00601,397,512
Jan 20, 20250.00700.00700.00650.00700.00702,296,009
Jan 17, 20250.00600.00650.00600.00650.0065509,952
Jan 16, 20250.00700.00700.00650.00650.0065158,719
Jan 15, 20250.00600.00650.00600.00650.00651,454,100
Jan 14, 20250.00600.00650.00600.00600.00605,502,889
Jan 13, 20250.00700.00700.00650.00650.0065635,029
Jan 10, 20250.00700.00700.00600.00600.0060238,078
Jan 9, 20250.00600.00650.00600.00650.00654,207,853
Jan 8, 20250.00700.00700.00600.00700.0070814,918
Jan 7, 20250.00650.00700.00650.00700.00701,544,241
Jan 6, 20250.00700.00700.00700.00700.0070814,364
Jan 3, 20250.00700.00700.00600.00700.0070718,824
Jan 2, 20250.00700.00700.00600.00700.00701,793,065
Dec 31, 20240.00600.00700.00600.00700.0070367,873
Dec 30, 20240.00700.00700.00600.00600.0060732,942
Dec 27, 20240.00700.00700.00600.00700.00704,226,030
Dec 24, 20240.00600.00700.00600.00700.0070135,779
Dec 23, 20240.00600.00650.00600.00600.00602,089,809
Dec 20, 20240.00700.00700.00600.00600.0060186,945
Dec 19, 20240.00600.00700.00600.00700.0070517,671
Dec 18, 20240.00600.00700.00600.00600.0060351,684
Dec 17, 20240.00600.00700.00600.00700.00702,128,915
Dec 16, 20240.00650.00700.00650.00700.0070152,043
Dec 13, 20240.00600.00700.00600.00700.0070194,219
Dec 12, 20240.00700.00700.00650.00700.00705,168,154
Dec 11, 20240.00600.00700.00600.00700.00702,194,181
Dec 10, 20240.00650.00700.00600.00600.0060725,453
Dec 9, 20240.00700.00700.00650.00700.00702,363,726
Dec 6, 20240.00700.00750.00700.00700.007014,109,277
Dec 5, 20240.00700.00750.00700.00700.00701,125,190
Dec 4, 20240.00800.00800.00700.00700.00702,737,536
Dec 3, 20240.00750.00750.00750.00750.007590,840
Dec 2, 20240.00800.00800.00700.00700.00706,413,959
Nov 29, 20240.00700.00800.00700.00800.0080918,283
Nov 28, 20240.00700.00800.00600.00800.00803,048,556
Nov 27, 20240.00700.00700.00600.00700.00701,140,784
Nov 26, 20240.00700.00750.00650.00700.00702,466,161
Nov 25, 20240.00700.00750.00700.00700.00704,811,455
Nov 22, 20240.00800.00800.00700.00700.00706,195,980
Nov 21, 20240.00700.00800.00600.00800.008017,631,369
Nov 20, 20240.00700.00700.00600.00650.0065445,279
Nov 19, 20240.00600.00650.00600.00600.0060987,506
Nov 18, 20240.00700.00700.00600.00700.00702,882,201
Nov 15, 20240.00700.00700.00600.00700.0070716,969
Nov 14, 20240.00600.00700.00600.00600.00606,904,820
Nov 13, 20240.00700.00700.00600.00600.00603,041,469
Nov 12, 20240.00600.00650.00600.00600.00602,394,898
Nov 11, 20240.00600.00700.00600.00650.00653,091,997
Nov 8, 20240.00600.00650.00600.00600.00604,398,259
Nov 7, 20240.00650.00650.00650.00650.0065294,229
Nov 6, 20240.00600.00700.00600.00650.00658,255,002
Nov 5, 20240.00600.00650.00600.00600.00601,760,052
Nov 4, 20240.00700.00700.00650.00700.00702,879,069
Nov 1, 20240.00700.00700.00600.00700.007033,707,565
Oct 31, 20240.00700.00700.00600.00700.007027,361,244
Oct 30, 20240.00800.00800.00700.00800.0080605,888
Oct 29, 20240.00800.00800.00700.00700.00701,709,439
Oct 28, 20240.00700.00800.00700.00800.0080537,898
Oct 25, 20240.00750.00750.00700.00700.0070249,678
Oct 24, 20240.00800.00800.00700.00700.0070343,499
Oct 23, 20240.00700.00750.00700.00700.0070147,565
Oct 22, 20240.00800.00800.00700.00700.00703,993,677
Oct 21, 20240.00700.00800.00700.00800.00803,991,550
Oct 18, 20240.00800.00800.00700.00700.00701,312,982
Oct 17, 20240.00800.00800.00750.00800.00804,343,101
Oct 16, 20240.00800.00900.00800.00800.008010,605,920
Oct 15, 20240.00800.00800.00800.00800.008022,017,178
Oct 14, 20240.00900.00900.00800.00850.00851,747,347
Oct 11, 20240.00900.00900.00800.00800.00801,150,439
Oct 10, 20240.00900.00900.00850.00850.00852,115,639
Oct 9, 20240.00800.00900.00800.00900.00902,811,844
Oct 8, 20240.00900.00900.00800.00800.00802,304,917
Oct 7, 20240.00900.00900.00800.00800.00801,635,526
Oct 4, 20240.00800.00900.00800.00800.00801,637,110
Oct 3, 20240.00800.00850.00750.00800.008025,366,326
Oct 2, 20240.00800.00800.00750.00800.00803,922,996
Oct 1, 20240.00800.00800.00750.00800.008011,891,676
Sep 30, 20240.00800.00800.00700.00700.00701,834,696
Sep 27, 20240.00800.00800.00700.00800.00802,588,147
Sep 26, 20240.00800.00800.00700.00700.00703,576,010
Sep 25, 20240.00700.00800.00700.00700.00701,492,546
Sep 24, 20240.00800.00800.00700.00700.00701,350,106
Sep 23, 20240.00800.00800.00700.00700.0070857,935
Sep 20, 20240.00700.00750.00700.00700.00703,091,756
Sep 19, 20240.00700.00750.00700.00750.00753,888,336
Sep 18, 20240.00700.00750.00700.00750.0075911,370
Sep 17, 20240.00700.00750.00700.00700.00702,365,948
Sep 16, 20240.00700.00800.00700.00800.008018,900,777
Sep 13, 20240.00700.00700.00650.00700.00707,056,723
Sep 12, 20240.00700.00700.00600.00700.00709,928,697
Sep 11, 20240.00700.00800.00650.00700.007052,181,281
Sep 10, 20240.00800.00800.00750.00800.00801,653,646
Sep 9, 20240.00800.00800.00700.00800.008026,549,900
Sep 6, 20240.00800.00850.00800.00800.00801,352,021
Sep 5, 20240.00900.00900.00800.00800.00804,642,879
Sep 4, 20240.00800.00900.00800.00800.00806,217,206
Sep 3, 20240.00800.00900.00800.00900.00902,788,045
Sep 2, 20240.00800.00900.00800.00800.008013,853,213
Aug 30, 20240.00800.00900.00800.00900.00907,094,529
Aug 29, 20240.00900.00900.00800.00900.009030,747,540
Aug 28, 20240.00900.00950.00800.00800.008022,271,282
Aug 27, 20240.01000.01000.00850.00900.009025,071,431
Aug 26, 20240.01000.01050.00900.00900.009060,565,084
Aug 23, 20240.00900.01050.00900.01000.010052,846,915
Aug 22, 20240.01200.01200.01000.01100.011036,378,591
Aug 21, 20240.01200.01300.01100.01200.012035,875,952
Aug 20, 20240.01600.01600.01600.01600.0160-
Aug 19, 20240.01600.01600.01600.01600.0160-
Aug 16, 20240.01600.01600.01600.01600.0160-
Aug 15, 20240.01600.01700.01600.01600.01602,409,945
Aug 14, 20240.01600.01700.01600.01600.01602,173,952
Aug 13, 20240.01650.01700.01600.01700.0170129,325
Aug 12, 20240.01700.01700.01600.01700.0170963,557
Aug 9, 20240.01500.01700.01500.01700.01706,633,700
Aug 8, 20240.01600.01600.01500.01600.016016,651,241
Aug 7, 20240.01800.01800.01700.01700.01701,813,389
Aug 6, 20240.01900.01900.01600.01700.017028,427,906
Aug 5, 20240.01900.02000.01800.02000.02004,805,649
Aug 2, 20240.02000.02050.01850.02000.02002,513,102
Aug 1, 20240.02000.02100.01800.02100.02109,311,919
Jul 31, 20240.02000.02000.01900.01900.01901,726,506
Jul 30, 20240.01900.02100.01900.02100.02102,905,764
Jul 29, 20240.02100.02100.01900.01900.019085,930
Jul 26, 20240.02000.02050.01950.02000.02001,490,030
Jul 25, 20240.02100.02100.01800.01900.019010,507,035
Jul 24, 20240.02200.02300.02100.02200.02203,354,317
Jul 23, 20240.02300.02300.02200.02200.02203,894,157
Jul 22, 20240.02100.02300.02100.02300.02305,047,058
Jul 19, 20240.02300.02400.02100.02100.02107,481,206
Jul 18, 20240.02200.02400.02100.02300.023019,151,780
Jul 17, 20240.01800.02200.01800.02200.022037,420,339
Jul 16, 20240.01600.01700.01500.01700.01706,172,885
Jul 15, 20240.01600.01650.01500.01600.01605,787,426
Jul 12, 20240.01600.01700.01500.01700.01703,534,283
Jul 11, 20240.01700.01700.01500.01600.01604,717,863
Jul 10, 20240.01600.01700.01550.01700.01703,261,080
Jul 9, 20240.01650.01650.01500.01500.01504,641,513
Jul 8, 20240.01600.01700.01600.01600.0160159,340
Jul 5, 20240.01700.01700.01600.01700.0170111,171
Jul 4, 20240.01600.01700.01600.01700.0170684,895
Jul 3, 20240.01600.01600.01500.01500.01503,259,057
Jul 2, 20240.01500.01600.01500.01600.01604,402,006
Jul 1, 20240.01600.01600.01500.01600.01605,015,361
Jun 28, 20240.01800.01800.01500.01600.016049,055,529
Jun 27, 20240.01600.01800.01600.01800.018010,051,703
Jun 26, 20240.01700.01800.01600.01600.016018,143,006
Jun 25, 20240.01700.01750.01700.01700.01703,064,615
Jun 24, 20240.01700.01750.01700.01700.01702,887,366
Jun 21, 20240.01700.01800.01700.01700.01703,421,723
Jun 20, 20240.01700.01800.01700.01700.01701,854,137
Jun 19, 20240.01900.01900.01700.01700.01709,088,543
Jun 18, 20240.01700.01900.01700.01900.01906,521,977
Jun 17, 20240.01700.01800.01700.01700.01702,396,375
Jun 14, 20240.01800.01800.01700.01800.01806,058,268
Jun 13, 20240.01800.02000.01700.01700.017011,140,062
Jun 12, 20240.01800.01900.01800.01800.01801,965,165
Jun 11, 20240.02000.02000.01800.01800.01804,629,938
Jun 7, 20240.01900.02000.01900.01900.01901,218,277
Jun 6, 20240.02100.02200.01900.01900.01906,944,684
Jun 5, 20240.02400.02400.02100.02100.021029,190,451
Jun 4, 20240.01800.02400.01700.02300.023047,935,359
Jun 3, 20240.01700.01700.01700.01700.0170656,986
May 31, 20240.01800.01800.01700.01800.01802,593,127
May 30, 20240.01700.01800.01700.01700.0170998,763
May 29, 20240.01750.01800.01700.01700.0170369,295
May 28, 20240.01800.01800.01700.01700.0170185,692
May 27, 20240.01800.01800.01700.01700.01701,569,200
May 24, 20240.01800.01800.01750.01800.0180957,643
May 23, 20240.01800.01800.01700.01700.01701,022,530
May 22, 20240.01900.01900.01700.01700.01704,495,429
May 21, 20240.01900.01900.01750.01800.01808,191,346
May 20, 20240.01800.02000.01700.01900.01908,870,652
May 17, 20240.01700.01800.01700.01700.01704,705,215
May 16, 20240.01800.01800.01700.01700.01705,614,566
May 15, 20240.01800.01800.01700.01700.0170394,886
May 14, 20240.01800.01800.01700.01700.01701,664,056
May 13, 20240.01800.01800.01700.01800.01802,416,926
May 10, 20240.01900.01900.01700.01700.01707,202,570
May 9, 20240.01800.01900.01700.01900.01903,070,627
May 8, 20240.01800.01950.01800.01800.01804,133,026
May 7, 20240.01900.01900.01700.01800.018011,737,281
May 6, 20240.01800.01950.01600.01900.019030,288,006
May 3, 20240.01700.01900.01700.01900.01901,431,535
May 2, 20240.01800.01900.01700.01800.018010,456,448
May 1, 20240.01700.01900.01600.01800.01809,681,738
Apr 30, 20240.01800.01900.01650.01900.01908,168,985
Apr 29, 20240.01800.01850.01650.01800.018012,503,117
Apr 26, 20240.01900.01900.01700.01800.01802,801,317
Apr 24, 20240.01800.01900.01700.01900.01903,948,851
Apr 23, 20240.01800.01900.01750.01900.01905,359,556
Apr 22, 20240.01700.01800.01700.01700.01704,914,671
Apr 19, 20240.01700.01800.01600.01600.01607,820,515
Apr 18, 20240.01600.01650.01600.01600.01602,183,991
Apr 17, 20240.01700.01700.01600.01600.01602,558,233
Apr 16, 20240.01700.01700.01600.01700.01706,759,680
Apr 15, 20240.01800.01900.01600.01700.017013,541,351

Related Tickers

TOE.AX Toro Energy Limited
0.1750
+2.94%
 
EM2.AX Eagle Mountain Mining Limited
0.0050
-16.67%
 
NVA.AX Nova Minerals Limited
0.3050
+7.02%
 
CCM.AX Cadoux Limited
0.0550
0.00%
 
CXU.AX Cauldron Energy Limited
0.0080
0.00%
 
AKO.AX AKORA Resources Limited
0.1100
+10.00%
 
WA8.AX Warriedar Resources Limited
0.0670
+6.35%
 
NVAWW Nova Minerals Limited
4.1400
+8.95%
 
TKM.AX Trek Metals Limited
0.0550
+7.84%
 
AGY.AX Argosy Minerals Limited
0.0160
-5.88%