Andromeda Metals Limited Historical Data - ADN | ADVFN

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

Andromeda Metals Limited (ADN)

0.0165

0.00

( 0.00% )

Updated: 23:04:01

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0035	-17.5	0.02	0.02	0.016	10308161	0.01799362	DE
4	-0.0065	-28.2608695652	0.023	0.024	0.016	9718435	0.02025939	DE
12	-0.0065	-28.2608695652	0.023	0.033	0.016	8012450	0.02394277	DE
26	-0.0045	-21.4285714286	0.021	0.033	0.016	7486354	0.02364441	DE
52	-0.0325	-66.3265306122	0.049	0.049	0.016	7251543	0.028029	DE
156	-0.2585	-94	0.275	0.28	0.016	8041642	0.08981487	DE
260	0.0045	37.5	0.012	0.45	0.009	9026081	0.09173197	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713334500	0.0165	0	0.00	0.017	0.017	0.016	2558233
1713248100	0.0165	-0.0005	-2.94	0.017	0.017	0.016	6759680
1713161700	0.017	-0.002	-10.53	0.018	0.019	0.016	13541351
1712902500	0.019	0.0005	2.70	0.018	0.02	0.018	11458782
1712816100	0.0185	-0.0015	-7.50	0.02	0.02	0.017	18445688
1712729700	0.02	0	0.00	0.02	0.02	0.019	1335302
1712643300	0.02	0	0.00	0.02	0.021	0.02	8506340
1712553300	0.02	0	0.00	0.02	0.02	0.02	0
1712294100	0.02	0	0.00	0.02	0.02	0.019	1377030
1712207700	0.02	0	0.00	0.02	0.02	0.018	7613375
1712121300	0.02	-0.0005	-2.44	0.02	0.02	0.019	17053837
1712034900	0.0205	-0.0005	-2.38	0.02	0.021	0.02	5788014
1711602900	0.021	-0.002	-8.70	0.022	0.022	0.021	18168134
1711516500	0.023	0.001	4.55	0.023	0.023	0.021	8808965
1711430100	0.022	0	0.00	0.023	0.023	0.022	23447860
1711343700	0.022	-0.001	-4.35	0.024	0.024	0.022	4000557
1711084500	0.023	0.0005	2.22	0.023	0.024	0.023	622563
1710998100	0.0225	0.0005	2.27	0.022	0.023	0.022	10880391
1710911700	0.022	-0.001	-4.35	0.023	0.023	0.022	7405521
1710825300	0.023	0	0.00	0.024	0.0245	0.023	9357785
1710738900	0.023	-0.003	-11.54	0.025	0.026	0.023	19271348
1710479700	0.026	-0.001	-3.70	0.028	0.028	0.025	61366843
1710393300	0.027	-0.001	-3.57	0.029	0.029	0.027	1047192
1710306900	0.028	0	0.00	0.027	0.028	0.025	8521376
1710220500	0.028	0	0.00	0.029	0.029	0.027	4530552
1710134100	0.028	-0.002	-6.67	0.03	0.032	0.028	11462922
1709874900	0.03	0	0.00	0.029	0.0305	0.029	4681204
1709788500	0.03	-0.001	-3.23	0.03	0.031	0.029	3924648
1709702100	0.031	0.001	3.33	0.031	0.032	0.029	4271152
1709615700	0.03	-0.001	-3.23	0.031	0.031	0.029	6678032
1709529300	0.031	0.002	6.90	0.028	0.033	0.0254999	26241394
1709270100	0.029	0.003	11.54	0.026	0.029	0.0254999	7691510
1709183700	0.026	-0.0015	-5.45	0.027	0.027	0.024	13606470
1709097300	0.0275	0.0045	19.57	0.023	0.028	0.023	24826625
1709010900	0.023	0	0.00	0.024	0.024	0.023	3812790
1708924500	0.023	0	0.00	0.024	0.024	0.023	4318483
1708665300	0.023	0	0.00	0.023	0.023	0.022	5180372
1708578900	0.023	0.0005	2.22	0.023	0.023	0.022	2430091
1708492500	0.0225	-0.0015	-6.25	0.024	0.024	0.022	4148770
1708406100	0.024	0.0005	2.13	0.0235	0.024	0.0235	480638
1708319700	0.0235	0.0005	2.17	0.023	0.024	0.023	4717223
1708060500	0.023	0.0005	2.22	0.023	0.023	0.0225	5366849
1707974100	0.0225	-0.0005	-2.17	0.023	0.023	0.0225	5004421
1707887700	0.023	0	0.00	0.022	0.023	0.022	1696979
1707801300	0.023	-0.0005	-2.13	0.023	0.023	0.023	3592086
1707714900	0.0235	0.0005	2.17	0.023	0.024	0.023	2929705
1707455700	0.023	-0.0005	-2.13	0.023	0.024	0.0225	1107680
1707369300	0.0235	0.0005	2.17	0.023	0.024	0.023	1741064
1707282900	0.023	0	0.00	0.023	0.023	0.023	1605197
1707196500	0.023	0	0.00	0.023	0.024	0.023	4323320
1707110100	0.023	-0.001	-4.17	0.024	0.024	0.023	7600762
1706850900	0.024	0	0.00	0.024	0.024	0.023	5023571
1706764500	0.024	-0.001	-4.00	0.024	0.024	0.024	2382493
1706678100	0.025	0.0005	2.04	0.025	0.025	0.024	1423995
1706591700	0.0245	0.0005	2.08	0.024	0.025	0.024	1062447
1706505300	0.024	0	0.00	0.025	0.025	0.024	435869
1706159700	0.024	0.001	4.35	0.024	0.024	0.0235	2280946
1706073300	0.023	0.0005	2.22	0.023	0.024	0.023	3338981
1705986900	0.0225	-0.0015	-6.25	0.024	0.024	0.0225	7212601
1705900500	0.024	-0.001	-4.00	0.025	0.025	0.023	11311278
1705641300	0.025	0	0.00	0.027	0.027	0.025	6561873
1705554900	0.025	-0.001	-3.85	0.026	0.026	0.024	14890370

Andromeda Metals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions