ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      61,717.50
      1.51%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Australia
      5. ASX
      6. Admiralty Resources NL (ADY)

      7. Admiralty Resources NL (ADY) Historical

      ADY Admiralty Resources NL

      0.014
      0.002 (16.67%)
      May 10 2024 - Closed
      Delayed by 20 minutes

      ADY Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.014 0.002 16.67% 0.012 0.014 0.012 1,023,265
      May 09 2024 0.012 0.00 0.00% 0.012 0.012 0.011 991,815
      May 08 2024 0.012 0.00 0.00% 0.012 0.012 0.01 699,144
      May 07 2024 0.012 0.004 50.00% 0.008 0.012 0.008 2,444,376
      May 06 2024 0.008 0.001 14.29% 0.007 0.008 0.007 159,090
      May 03 2024 0.007 0.001 16.67% 0.007 0.007 0.007 301,922
      May 02 2024 0.006 -0.001 -14.29% 0.006 0.006 0.006 60,000
      May 01 2024 0.007 0.00 0.00% 0.006 0.007 0.006 260,333
      Apr 30 2024 0.007 0.00 0.00% 0.007 0.007 0.007 610,347
      Apr 29 2024 0.007 0.001 16.67% 0.006 0.007 0.006 118,028
      Apr 26 2024 0.006 -0.001 -14.29% 0.006 0.006 0.006 21,700
      Apr 24 2024 0.007 0.001 16.67% 0.007 0.007 0.007 430,666
      Apr 23 2024 0.006 0.00 0.00% 0.006 0.006 0.005 657,825
      Apr 22 2024 0.006 0.001 20.00% 0.006 0.006 0.006 633,800
      Apr 19 2024 0.005 0.00 0.00% 0.005 0.005 0.005 0.00
      Apr 18 2024 0.005 0.00 0.00% 0.005 0.005 0.005 0.00
      Apr 17 2024 0.005 -0.001 -16.67% 0.005 0.005 0.005 26,200
      Apr 16 2024 0.006 0.00 0.00% 0.006 0.006 0.006 145,139
      Apr 15 2024 0.006 0.00 0.00% 0.006 0.006 0.006 500,000
      Apr 12 2024 0.006 0.001 20.00% 0.006 0.006 0.006 105,000
      Apr 11 2024 0.005 -0.001 -16.67% 0.005 0.005 0.005 40,000
      Apr 10 2024 0.006 0.00 0.00% 0.006 0.006 0.006 494,474
      Apr 09 2024 0.006 0.00 0.00% 0.006 0.006 0.006 8,000
      Apr 08 2024 0.006 0.00 0.00% 0.006 0.006 0.006 58,837
      Apr 05 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
      Apr 04 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
      Apr 03 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
      Apr 02 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
      Mar 28 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
      Mar 27 2024 0.006 0.00 0.00% 0.006 0.006 0.006 449
      Mar 26 2024 0.006 0.00 0.00% 0.006 0.006 0.006 19,575
      Mar 25 2024 0.006 0.00 0.00% 0.006 0.006 0.006 15,000
      Mar 22 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
      Mar 21 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
      Mar 20 2024 0.006 0.00 0.00% 0.006 0.006 0.006 115,388
      Mar 19 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
      Mar 18 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
      Mar 15 2024 0.006 0.00 0.00% 0.006 0.006 0.006 6,720
      Mar 14 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
      Mar 13 2024 0.006 0.00 0.00% 0.006 0.006 0.006 26,849
      Mar 12 2024 0.006 0.00 0.00% 0.006 0.006 0.006 65,177
      Mar 11 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
      Mar 08 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
      Mar 07 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
      Mar 06 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
      Mar 05 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
      Mar 04 2024 0.006 -0.001 -14.29% 0.006 0.006 0.006 5,385
      Mar 01 2024 0.007 0.00 0.00% 0.007 0.007 0.007 34
      Feb 29 2024 0.007 0.001 16.67% 0.007 0.007 0.007 100,000
      Feb 28 2024 0.006 -0.001 -14.29% 0.006 0.006 0.006 1,014,206
      Feb 27 2024 0.007 0.00 0.00% 0.007 0.007 0.007 947,780
      Feb 26 2024 0.007 0.00 0.00% 0.007 0.007 0.007 784,640
      Feb 23 2024 0.007 0.00 0.00% 0.007 0.007 0.007 16,700
      Feb 22 2024 0.007 0.00 0.00% 0.007 0.007 0.007 115,400
      Feb 21 2024 0.007 0.00 0.00% 0.007 0.007 0.007 32,627
      Feb 20 2024 0.007 0.00 0.00% 0.007 0.007 0.007 294,500
      Feb 19 2024 0.007 0.00 0.00% 0.007 0.007 0.007 246,888
      Feb 16 2024 0.007 0.00 0.00% 0.007 0.007 0.007 0.00
      Feb 15 2024 0.007 -0.001 -12.50% 0.007 0.007 0.007 22,000
      Feb 14 2024 0.008 0.00 0.00% 0.008 0.008 0.008 0.00
      Feb 13 2024 0.008 0.00 0.00% 0.008 0.008 0.008 0.00
      Feb 12 2024 0.008 0.00 0.00% 0.008 0.008 0.008 0.00
      Feb 09 2024 0.008 -0.001 -11.11% 0.008 0.008 0.007 803,975

      Your Recent History

      ASX
      ADY
      Admiralty Resources NL
      Delayed Upgrade Clock