Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Andromeda Metals Limited (ADN)
Andromeda Metals Limited (ADN) Historical

ADN Andromeda Metals Limited

0.018

-0.002 (-10.00%)

May 21 2024 - Closed

Delayed by 20 minutes

ADN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.02	0.003	17.65%	0.018	0.02	0.017	8,870,652
May 17 2024	0.017	-0.0005	-2.86%	0.017	0.018	0.017	4,705,215
May 16 2024	0.0175	0.0005	2.94%	0.018	0.018	0.017	5,614,566
May 15 2024	0.017	-0.001	-5.56%	0.018	0.018	0.017	394,886
May 14 2024	0.018	0.0005	2.86%	0.018	0.018	0.017	1,664,056
May 13 2024	0.0175	-0.0005	-2.78%	0.018	0.018	0.017	2,416,926
May 10 2024	0.018	0.00	0.00%	0.019	0.019	0.017	7,202,570
May 09 2024	0.018	-0.0005	-2.70%	0.018	0.019	0.017	3,070,627
May 08 2024	0.0185	0.0005	2.78%	0.018	0.0195	0.018	4,133,026
May 07 2024	0.018	-0.001	-5.26%	0.019	0.019	0.017	11,737,281
May 06 2024	0.019	0.001	5.56%	0.018	0.0195	0.016	30,288,006
May 03 2024	0.018	0.00	0.00%	0.017	0.018	0.017	1,431,535
May 02 2024	0.018	-0.001	-5.26%	0.018	0.019	0.017	10,456,448
May 01 2024	0.019	0.001	5.56%	0.017	0.019	0.016	9,681,738
Apr 30 2024	0.018	0.001	5.88%	0.018	0.018	0.0165	8,168,985
Apr 29 2024	0.017	-0.001	-5.56%	0.018	0.0185	0.0165	12,503,117
Apr 26 2024	0.018	0.001	5.88%	0.019	0.019	0.017	2,801,317
Apr 24 2024	0.017	-0.001	-5.56%	0.018	0.019	0.017	3,948,851
Apr 23 2024	0.018	0.00	0.00%	0.018	0.0185	0.0175	5,359,556
Apr 22 2024	0.018	0.001	5.88%	0.017	0.018	0.017	4,914,671
Apr 19 2024	0.017	0.001	6.25%	0.017	0.018	0.016	7,820,515
Apr 18 2024	0.016	-0.0005	-3.03%	0.016	0.0165	0.016	2,183,991
Apr 17 2024	0.0165	0.00	0.00%	0.017	0.017	0.016	2,558,233
Apr 16 2024	0.0165	-0.0005	-2.94%	0.017	0.017	0.016	6,759,680
Apr 15 2024	0.017	-0.002	-10.53%	0.018	0.019	0.016	13,541,351
Apr 12 2024	0.019	0.0005	2.70%	0.018	0.02	0.018	11,458,782
Apr 11 2024	0.0185	-0.0015	-7.50%	0.02	0.02	0.017	18,445,688
Apr 10 2024	0.02	0.00	0.00%	0.02	0.02	0.019	1,335,302
Apr 09 2024	0.02	0.00	0.00%	0.02	0.021	0.02	8,506,340
Apr 08 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0.00
Apr 05 2024	0.02	0.00	0.00%	0.02	0.02	0.019	1,377,030
Apr 04 2024	0.02	0.00	0.00%	0.02	0.02	0.018	7,613,375
Apr 03 2024	0.02	-0.0005	-2.44%	0.02	0.02	0.019	17,053,837
Apr 02 2024	0.0205	-0.0005	-2.38%	0.02	0.021	0.02	5,788,014
Mar 28 2024	0.021	-0.002	-8.70%	0.022	0.022	0.021	18,168,134
Mar 27 2024	0.023	0.001	4.55%	0.023	0.023	0.021	8,808,965
Mar 26 2024	0.022	0.00	0.00%	0.023	0.023	0.022	23,447,860
Mar 25 2024	0.022	-0.001	-4.35%	0.024	0.024	0.022	4,000,557
Mar 22 2024	0.023	0.0005	2.22%	0.023	0.024	0.023	622,563
Mar 21 2024	0.0225	0.0005	2.27%	0.022	0.023	0.022	10,880,391
Mar 20 2024	0.022	-0.001	-4.35%	0.023	0.023	0.022	7,405,521
Mar 19 2024	0.023	0.00	0.00%	0.024	0.0245	0.023	9,357,785
Mar 18 2024	0.023	-0.003	-11.54%	0.025	0.026	0.023	19,271,348
Mar 15 2024	0.026	-0.001	-3.70%	0.028	0.028	0.025	61,366,843
Mar 14 2024	0.027	-0.001	-3.57%	0.029	0.029	0.027	1,047,192
Mar 13 2024	0.028	0.00	0.00%	0.027	0.028	0.025	8,521,376
Mar 12 2024	0.028	0.00	0.00%	0.029	0.029	0.027	4,530,552
Mar 11 2024	0.028	-0.002	-6.67%	0.03	0.032	0.028	11,462,922
Mar 08 2024	0.03	0.00	0.00%	0.029	0.0305	0.029	4,681,204
Mar 07 2024	0.03	-0.001	-3.23%	0.03	0.031	0.029	3,924,648
Mar 06 2024	0.031	0.001	3.33%	0.031	0.032	0.029	4,271,152
Mar 05 2024	0.03	-0.001	-3.23%	0.031	0.031	0.029	6,678,032
Mar 04 2024	0.031	0.002	6.90%	0.028	0.033	0.0255	26,241,394
Mar 01 2024	0.029	0.003	11.54%	0.026	0.029	0.0255	7,691,510
Feb 29 2024	0.026	-0.0015	-5.45%	0.027	0.027	0.024	13,606,470
Feb 28 2024	0.0275	0.0045	19.57%	0.023	0.028	0.023	24,826,625
Feb 27 2024	0.023	0.00	0.00%	0.024	0.024	0.023	3,812,790
Feb 26 2024	0.023	0.00	0.00%	0.024	0.024	0.023	4,318,483
Feb 23 2024	0.023	0.00	0.00%	0.023	0.023	0.022	5,180,372
Feb 22 2024	0.023	0.0005	2.22%	0.023	0.023	0.022	2,430,091
Feb 21 2024	0.0225	-0.0015	-6.25%	0.024	0.024	0.022	4,148,770

Andromeda Metals

Delayed Upgrade Clock