Admiralty Resources NL Historical Data - ADY | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Admiralty Resources NL (ADY)
Admiralty Resources NL (ADY) Historical

Admiralty Resources NL (ADY)

0.007

0.001

(16.67%)

Closed April 24 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.001	16.6666666667	0.006	0.007	0.005	268380	0.00596746	DE
4	0.001	16.6666666667	0.006	0.007	0.005	197264	0.00596644	DE
12	0	0	0.007	0.01	0.005	285928	0.00742951	DE
26	0.001	16.6666666667	0.006	0.01	0.005	421140	0.00644412	DE
52	0.001	16.6666666667	0.006	0.01	0.005	475914	0.00644655	DE
156	-0.016	-69.5652173913	0.023	0.025	0.005	453796	0.01218042	DE
260	-0.005	-41.6666666667	0.012	0.075	0.004	643129	0.01543909	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713852900	0.006	0	0.00	0.006	0.006	0.005	657825
1713766500	0.006	0.001	20.00	0.006	0.006	0.006	633800
1713507300	0.005	0	0.00	0.005	0.005	0.005	0
1713420900	0.005	0	0.00	0.005	0.005	0.005	0
1713334500	0.005	-0.001	-16.67	0.005	0.005	0.005	26200
1713248100	0.006	0	0.00	0.006	0.006	0.006	145139
1713161700	0.006	0	0.00	0.006	0.006	0.006	500000
1712902500	0.006	0.001	20.00	0.006	0.006	0.006	105000
1712816100	0.005	-0.001	-16.67	0.005	0.005	0.005	40000
1712729700	0.006	0	0.00	0.006	0.006	0.006	494474
1712643300	0.006	0	0.00	0.006	0.006	0.006	8000
1712553300	0.006	0	0.00	0.006	0.006	0.006	0
1712294100	0.006	0	0.00	0.006	0.006	0.006	0
1712207700	0.006	0	0.00	0.006	0.006	0.006	0
1712121300	0.006	0	0.00	0.006	0.006	0.006	0
1712034900	0.006	0	0.00	0.006	0.006	0.006	0
1711602900	0.006	0	0.00	0.006	0.006	0.006	0
1711516500	0.006	0	0.00	0.006	0.006	0.006	449
1711430100	0.006	0	0.00	0.006	0.006	0.006	19575
1711343700	0.006	0	0.00	0.006	0.006	0.006	15000
1711084500	0.006	0	0.00	0.006	0.006	0.006	0
1710998100	0.006	0	0.00	0.006	0.006	0.006	0
1710911700	0.006	0	0.00	0.006	0.006	0.006	115388
1710825300	0.006	0	0.00	0.006	0.006	0.006	0
1710738900	0.006	0	0.00	0.006	0.006	0.006	0
1710479700	0.006	0	0.00	0.006	0.006	0.006	6720
1710393300	0.006	0	0.00	0.006	0.006	0.006	0
1710306900	0.006	0	0.00	0.006	0.006	0.006	26849
1710220500	0.006	0	0.00	0.006	0.006	0.006	65177
1710134100	0.006	0	0.00	0.006	0.006	0.006	0
1709874900	0.006	0	0.00	0.006	0.006	0.006	0
1709788500	0.006	0	0.00	0.006	0.006	0.006	0
1709702100	0.006	0	0.00	0.006	0.006	0.006	0
1709615700	0.006	0	0.00	0.006	0.006	0.006	0
1709529300	0.006	-0.001	-14.29	0.006	0.006	0.006	5385
1709270100	0.007	0	0.00	0.007	0.007	0.007	34
1709183700	0.007	0.001	16.67	0.007	0.007	0.007	100000
1709097300	0.006	-0.001	-14.29	0.006	0.006	0.006	1014206
1709010900	0.007	0	0.00	0.007	0.007	0.007	947780
1708924500	0.007	0	0.00	0.007	0.007	0.007	784640
1708665300	0.007	0	0.00	0.007	0.007	0.007	16700
1708578900	0.007	0	0.00	0.007	0.007	0.007	115400
1708492500	0.007	0	0.00	0.007	0.007	0.007	32627
1708406100	0.007	0	0.00	0.007	0.007	0.007	294500
1708319700	0.007	0	0.00	0.007	0.007	0.007	246888
1708060500	0.007	0	0.00	0.007	0.007	0.007	0
1707974100	0.007	-0.001	-12.50	0.007	0.007	0.007	22000
1707887700	0.008	0	0.00	0.008	0.008	0.008	0
1707801300	0.008	0	0.00	0.008	0.008	0.008	0
1707714900	0.008	0	0.00	0.008	0.008	0.008	0
1707455700	0.008	-0.001	-11.11	0.008	0.008	0.007	803975
1707369300	0.009	0	0.00	0.009	0.009	0.009	0
1707282900	0.009	0.002	28.57	0.009	0.009	0.009	75360
1707196500	0.007	0	0.00	0.007	0.007	0.007	0
1707110100	0.007	-0.003	-30.00	0.007	0.007	0.007	4400
1706850900	0.01	0.002	25.00	0.008	0.01	0.008	1877015
1706764500	0.008	0.001	14.29	0.007	0.008	0.007	754500
1706678100	0.007	0	0.00	0.007	0.007	0.007	138435
1706591700	0.007	0	0.00	0.007	0.007	0.007	0
1706505300	0.007	0	0.00	0.007	0.007	0.007	0
1706159700	0.007	0	0.00	0.006	0.007	0.006	456042
1706054400	0.007	0	0.00	0.007	0.007	0.007	0

Admiralty Resources NL

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