Adriatic Metals PLC (ASX:ADT)
Australia flag Australia · Delayed Price · Currency is AUD
6.35
+0.01 (0.16%)
Aug 22, 2025, 4:13 PM AEST

Adriatic Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20256.416.496.336.356.350.16%1,016,859
Aug 21, 20256.196.356.196.346.342.92%1,397,683
Aug 20, 20256.146.216.106.166.16-1.75%686,847
Aug 19, 20256.226.276.186.276.27-634,152
Aug 18, 20256.156.306.156.276.271.62%869,516
Aug 15, 20256.026.175.996.176.171.31%13,268,698
Aug 14, 20256.066.105.996.096.090.66%2,232,235
Aug 13, 20256.016.135.976.056.051.68%2,453,574
Aug 12, 20255.936.025.885.955.95-0.17%1,687,918
Aug 11, 20256.006.065.885.965.96-1.49%1,974,807
Aug 8, 20256.046.106.026.056.051.17%1,551,424
Aug 7, 20255.946.015.905.985.981.53%1,167,443
Aug 6, 20255.965.985.795.895.89-0.84%1,054,428
Aug 5, 20255.936.045.805.945.940.85%1,284,847
Aug 4, 20255.885.955.785.895.893.51%1,703,098
Aug 1, 20255.745.755.645.695.69-477,321
Jul 31, 20255.785.785.655.695.69-2.57%3,855,304
Jul 30, 20255.815.885.805.845.840.69%3,543,867
Jul 29, 20255.825.935.795.805.80-0.51%3,717,268
Jul 28, 20255.855.905.785.835.83-0.17%513,793
Jul 25, 20255.865.915.815.845.84-0.34%447,399
Jul 24, 20255.966.005.835.865.86-1.18%687,961
Jul 23, 20255.986.025.785.935.930.68%1,067,230
Jul 22, 20255.905.905.695.895.890.68%4,082,069
Jul 21, 20255.886.065.725.855.85-1.02%2,979,133
Jul 18, 20255.816.015.785.915.910.68%2,091,616
Jul 17, 20255.805.885.735.875.870.51%661,720
Jul 16, 20255.875.885.785.845.84-1.02%430,333
Jul 15, 20255.905.955.825.905.90-1.01%2,864,747
Jul 14, 20255.806.035.805.965.963.11%922,367
Jul 11, 20255.715.825.605.785.780.87%986,762
Jul 10, 20255.605.745.605.735.731.78%659,462
Jul 9, 20255.655.685.565.635.63-0.88%836,637
Jul 8, 20255.665.715.665.685.680.35%1,354,452
Jul 7, 20255.675.695.595.665.66-0.35%275,485
Jul 4, 20255.615.725.615.685.68-0.18%543,234
Jul 3, 20255.705.755.545.695.69-1.04%1,417,088
Jul 2, 20255.785.805.705.755.75-0.86%20,459,291
Jul 1, 20255.625.845.615.805.802.11%14,265,552
Jun 30, 20255.545.845.545.685.682.90%1,408,803
Jun 27, 20255.485.565.485.525.52-0.54%5,169,861
Jun 26, 20255.425.555.405.555.551.09%1,139,351
Jun 25, 20255.395.495.345.495.491.86%5,279,588
Jun 24, 20255.405.415.135.395.390.19%5,140,421
Jun 23, 20255.435.495.345.385.38-1.10%1,111,304
Jun 20, 20255.415.555.405.445.44-2,983,751
Jun 19, 20255.335.455.335.445.440.74%935,162
Jun 18, 20255.425.455.385.405.40-0.55%3,524,581
Jun 17, 20255.405.505.315.435.43-0.37%4,198,870
Jun 16, 20255.435.475.345.455.459.00%2,607,516