Adriatic Metals PLC (ASX:ADT)
Australia · Delayed Price · Currency is AUD 5.69
0.00 (0.00%)
Aug 1, 2025, 4:10 PM AEST
Adriatic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.74 | 5.75 | 5.64 | 5.69 | 5.69 | - | 477,321 |
| Jul 31, 2025 | 5.78 | 5.78 | 5.65 | 5.69 | 5.69 | -2.57% | 3,855,304 |
| Jul 30, 2025 | 5.81 | 5.88 | 5.80 | 5.84 | 5.84 | 0.69% | 3,543,867 |
| Jul 29, 2025 | 5.82 | 5.93 | 5.79 | 5.80 | 5.80 | -0.51% | 3,717,268 |
| Jul 28, 2025 | 5.85 | 5.90 | 5.78 | 5.83 | 5.83 | -0.17% | 513,793 |
| Jul 25, 2025 | 5.86 | 5.91 | 5.81 | 5.84 | 5.84 | -0.34% | 447,399 |
| Jul 24, 2025 | 5.96 | 6.00 | 5.83 | 5.86 | 5.86 | -1.18% | 687,961 |
| Jul 23, 2025 | 5.98 | 6.02 | 5.78 | 5.93 | 5.93 | 0.68% | 1,067,230 |
| Jul 22, 2025 | 5.90 | 5.90 | 5.69 | 5.89 | 5.89 | 0.68% | 4,082,069 |
| Jul 21, 2025 | 5.88 | 6.06 | 5.72 | 5.85 | 5.85 | -1.02% | 2,979,133 |
| Jul 18, 2025 | 5.81 | 6.01 | 5.78 | 5.91 | 5.91 | 0.68% | 2,091,616 |
| Jul 17, 2025 | 5.80 | 5.88 | 5.73 | 5.87 | 5.87 | 0.51% | 661,720 |
| Jul 16, 2025 | 5.87 | 5.88 | 5.78 | 5.84 | 5.84 | -1.02% | 430,333 |
| Jul 15, 2025 | 5.90 | 5.95 | 5.82 | 5.90 | 5.90 | -1.01% | 2,864,747 |
| Jul 14, 2025 | 5.80 | 6.03 | 5.80 | 5.96 | 5.96 | 3.11% | 922,367 |
| Jul 11, 2025 | 5.71 | 5.82 | 5.60 | 5.78 | 5.78 | 0.87% | 986,762 |
| Jul 10, 2025 | 5.60 | 5.74 | 5.60 | 5.73 | 5.73 | 1.78% | 659,462 |
| Jul 9, 2025 | 5.65 | 5.68 | 5.56 | 5.63 | 5.63 | -0.88% | 836,637 |
| Jul 8, 2025 | 5.66 | 5.71 | 5.66 | 5.68 | 5.68 | 0.35% | 1,354,452 |
| Jul 7, 2025 | 5.67 | 5.69 | 5.59 | 5.66 | 5.66 | -0.35% | 275,485 |
| Jul 4, 2025 | 5.61 | 5.72 | 5.61 | 5.68 | 5.68 | -0.18% | 543,234 |
| Jul 3, 2025 | 5.70 | 5.75 | 5.54 | 5.69 | 5.69 | -1.04% | 1,417,088 |
| Jul 2, 2025 | 5.78 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 20,459,291 |
| Jul 1, 2025 | 5.62 | 5.84 | 5.61 | 5.80 | 5.80 | 2.11% | 14,265,552 |
| Jun 30, 2025 | 5.54 | 5.84 | 5.54 | 5.68 | 5.68 | 2.90% | 1,408,803 |
| Jun 27, 2025 | 5.48 | 5.56 | 5.48 | 5.52 | 5.52 | -0.54% | 5,169,861 |
| Jun 26, 2025 | 5.42 | 5.55 | 5.40 | 5.55 | 5.55 | 1.09% | 1,139,351 |
| Jun 25, 2025 | 5.39 | 5.49 | 5.34 | 5.49 | 5.49 | 1.86% | 5,279,588 |
| Jun 24, 2025 | 5.40 | 5.41 | 5.13 | 5.39 | 5.39 | 0.19% | 5,140,421 |
| Jun 23, 2025 | 5.43 | 5.49 | 5.34 | 5.38 | 5.38 | -1.10% | 1,111,304 |
| Jun 20, 2025 | 5.41 | 5.55 | 5.40 | 5.44 | 5.44 | - | 2,983,751 |
| Jun 19, 2025 | 5.33 | 5.45 | 5.33 | 5.44 | 5.44 | 0.74% | 935,162 |
| Jun 18, 2025 | 5.42 | 5.45 | 5.38 | 5.40 | 5.40 | -0.55% | 3,524,581 |
| Jun 17, 2025 | 5.40 | 5.50 | 5.31 | 5.43 | 5.43 | -0.37% | 4,198,870 |
| Jun 16, 2025 | 5.43 | 5.47 | 5.34 | 5.45 | 5.45 | 9.00% | 2,607,516 |
| Jun 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 12, 2025 | 4.93 | 5.05 | 4.80 | 5.00 | 5.00 | 4.17% | 877,408 |
| Jun 11, 2025 | 4.99 | 5.00 | 4.59 | 4.80 | 4.80 | -5.88% | 2,334,019 |
| Jun 10, 2025 | 5.39 | 5.41 | 5.06 | 5.10 | 5.10 | -5.56% | 840,916 |
| Jun 6, 2025 | 5.36 | 5.40 | 5.25 | 5.40 | 5.40 | 2.27% | 628,685 |
| Jun 5, 2025 | 5.25 | 5.39 | 5.24 | 5.28 | 5.28 | 0.96% | 522,107 |
| Jun 4, 2025 | 5.15 | 5.23 | 5.15 | 5.23 | 5.23 | 1.55% | 607,794 |
| Jun 3, 2025 | 5.17 | 5.26 | 5.10 | 5.15 | 5.15 | 0.98% | 937,838 |
| Jun 2, 2025 | 5.13 | 5.24 | 5.09 | 5.10 | 5.10 | -1.92% | 554,545 |
| May 30, 2025 | 5.05 | 5.20 | 4.99 | 5.20 | 5.20 | 2.97% | 1,491,055 |
| May 29, 2025 | 5.05 | 5.14 | 5.03 | 5.05 | 5.05 | -0.20% | 386,307 |
| May 28, 2025 | 5.10 | 5.10 | 5.02 | 5.06 | 5.06 | -1.75% | 606,782 |
| May 27, 2025 | 4.99 | 5.17 | 4.97 | 5.15 | 5.15 | 2.79% | 889,429 |
| May 26, 2025 | 4.99 | 5.01 | 4.95 | 5.01 | 5.01 | -0.60% | 721,249 |
| May 23, 2025 | 4.92 | 5.04 | 4.86 | 5.04 | 5.04 | 1.61% | 2,083,914 |