EAT is up +49.38%% since April’24 pick View All Top Buy Picks

Range Low Price High Price Comment
30 days A$0.0070 A$0.0110 Friday, 28th Jun 2024 ADY.AX stock ended at A$0.0110. This is 10.00% more than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 10.00% from a day low at A$0.0100 to a day high of A$0.0110.
90 days A$0.0050 A$0.0160
52 weeks A$0.0050 A$0.0160

Historical Admiralty Resources NL prices

Date Open High Low Close Volume
Jun 28, 2024 A$0.0100 A$0.0110 A$0.0100 A$0.0110 225 307
Jun 27, 2024 A$0.0100 A$0.0100 A$0.0100 A$0.0100 100 000
Jun 26, 2024 A$0.0100 A$0.0100 A$0.0100 A$0.0100 601 847
Jun 25, 2024 A$0.0090 A$0.0090 A$0.0090 A$0.0090 0
Jun 24, 2024 A$0.0100 A$0.0100 A$0.0090 A$0.0090 959 339
Jun 21, 2024 A$0.0090 A$0.0090 A$0.0090 A$0.0090 0
Jun 20, 2024 A$0.0090 A$0.0090 A$0.0090 A$0.0090 54 126
Jun 19, 2024 A$0.0090 A$0.0090 A$0.0090 A$0.0090 84 746
Jun 18, 2024 A$0.0090 A$0.0090 A$0.0090 A$0.0090 910 900
Jun 17, 2024 A$0.0080 A$0.0080 A$0.0080 A$0.0080 0
Jun 14, 2024 A$0.0080 A$0.0080 A$0.0080 A$0.0080 200 000
Jun 13, 2024 A$0.0080 A$0.0080 A$0.0080 A$0.0080 400 000
Jun 12, 2024 A$0.0080 A$0.0080 A$0.0080 A$0.0080 400 000
Jun 11, 2024 A$0.0080 A$0.0080 A$0.0080 A$0.0080 140 000
Jun 07, 2024 A$0.0080 A$0.0080 A$0.0080 A$0.0080 200 259
Jun 06, 2024 A$0.0080 A$0.0090 A$0.0070 A$0.0090 1 103 455
Jun 05, 2024 A$0.0070 A$0.0080 A$0.0070 A$0.0070 1 004 000
Jun 04, 2024 A$0.0070 A$0.0070 A$0.0070 A$0.0070 0
Jun 03, 2024 A$0.0070 A$0.0070 A$0.0070 A$0.0070 54 000
May 31, 2024 A$0.0080 A$0.0080 A$0.0070 A$0.0070 3 422 011
May 30, 2024 A$0.0090 A$0.0090 A$0.0090 A$0.0090 11 113
May 29, 2024 A$0.0090 A$0.0090 A$0.0090 A$0.0090 45 947
May 28, 2024 A$0.0090 A$0.0090 A$0.0080 A$0.0090 1 975 175
May 27, 2024 A$0.0100 A$0.0100 A$0.0090 A$0.0100 59 474
May 24, 2024 A$0.0100 A$0.0100 A$0.0100 A$0.0100 25 000

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ADY.AX stock historical prices to predict future price movements?
Trend Analysis: Examine the ADY.AX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ADY.AX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!