ASX · ADN · stock
Andromeda Metals Limited (ADN) stock price history
Every ASX trading session of Andromeda Metals Limited from Sep 30, 1996 to Sep 28, 2026: 7,652 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADN adjusted close, 1996 to 2026
- A$4.17
- All time high, 1996
- A$0.0235
- 52 week high, A$0.0050 low
- 7,652
- Daily sessions since 1996
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
ADN key facts
- Andromeda Metals Limited (ADN) closed at A$0.0070 on Sep 28, 2026 on ASX.
- ADN's all time high close is A$4.17, set on Dec 30, 1996; its all time low close is A$0.0038 on Jun 23, 2017.
- ADN's 52 week range is A$0.0050 to A$0.0235.
- ADN returned -65.0% over the year to Sep 28, 2026 and -95.0% over five years.
- Over ten years ADN returned -30%, -3.5% a year compounded.
- ADN's deepest drawdown was -99.9% from Jan 29, 1997 to Jun 23, 2017.
- DataCedar holds 7,652 daily sessions of ADN history from Sep 30, 1996, adjusted for splits and dividends, served by the API under a key.
ADN price chart, 1996 to 2026
ADN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.7% |
| 3 months | +16.7% |
| 6 months | -30.0% |
| Year to date | -50.0% |
| 1 year | -65.0% |
| 3 years | -63.2% |
| 5 years | -95.0% |
| 10 years | -30.3% |
| Since Sep 30, 1996 | -99.6% |
| Compound annual growth, 30.0 years | -17.1% |
ADN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$4.17 on Dec 30, 1996
- All time low close
- A$0.0038 on Jun 23, 2017
- 52 week high
- A$0.0235 on Oct 7, 2025
- 52 week low
- A$0.0050 on Aug 31, 2026
- Deepest drawdown
- -99.9% from Jan 29, 1997 to Jun 23, 2017, not yet recovered
- Best single session
- +376.2% on Apr 30, 2013
- Worst single session
- -85.3% on Jan 3, 2000
- Volatility, 1 year annualised
- 124.1%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2019, +650%
- Worst calendar year
- 2000, -87%
ADN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Sep 30, 1996; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0140 | A$0.0160 | A$0.0050 | A$0.0070 | -50.0% | 1.3B | 188 |
| 2025 | A$0.0070 | A$0.0285 | A$0.0060 | A$0.0140 | +100.0% | 2.8B | 253 |
| 2024 | A$0.0240 | A$0.0330 | A$0.0060 | A$0.0070 | -72.0% | 1.9B | 254 |
| 2023 | A$0.0440 | A$0.0650 | A$0.0190 | A$0.0250 | -43.2% | 1.7B | 252 |
| 2022 | A$0.1850 | A$0.2550 | A$0.0380 | A$0.0440 | -76.2% | 2.5B | 251 |
| 2021 | A$0.2750 | A$0.4500 | A$0.1350 | A$0.1850 | -32.7% | 1.8B | 254 |
| 2020 | A$0.0460 | A$0.3650 | A$0.0190 | A$0.2750 | +511.1% | 2.3B | 255 |
| 2019 | A$0.0060 | A$0.0820 | A$0.0050 | A$0.0450 | +650.0% | 3B | 253 |
| 2018 | A$0.0069 | A$0.0098 | A$0.0050 | A$0.0060 | -12.4% | 818.7M | 253 |
| 2017 | A$0.0072 | A$0.0131 | A$0.0038 | A$0.0069 | -4.5% | 466M | 252 |
| 2016 | A$0.0068 | A$0.0194 | A$0.0041 | A$0.0072 | -3.4% | 147M | 253 |
| 2015 | A$0.0169 | A$0.0277 | A$0.0061 | A$0.0074 | -56.0% | 65.5M | 255 |
| 2014 | A$0.0386 | A$0.0495 | A$0.0155 | A$0.0169 | -56.3% | 76M | 253 |
| 2013 | A$0.0379 | A$0.1608 | A$0.0232 | A$0.0386 | +1.7% | 395.1M | 253 |
| 2012 | A$0.0476 | A$0.0740 | A$0.0225 | A$0.0379 | -20.3% | 118.5M | 253 |
| 2011 | A$0.1222 | A$0.1286 | A$0.0431 | A$0.0476 | -61.1% | 53.7M | 248 |
| 2010 | A$0.1640 | A$0.1930 | A$0.0804 | A$0.1222 | -26.9% | 81.9M | 253 |
| 2009 | A$0.0360 | A$0.2541 | A$0.0296 | A$0.1672 | +364.3% | 183.7M | 254 |
| 2008 | A$0.2026 | A$0.2090 | A$0.0257 | A$0.0360 | -81.9% | 63.6M | 254 |
| 2007 | A$0.3055 | A$0.4502 | A$0.1897 | A$0.1994 | -34.7% | 55.4M | 253 |
| 2006 | A$0.3570 | A$0.4117 | A$0.2026 | A$0.3055 | -14.4% | 69.8M | 252 |
| 2005 | A$0.2444 | A$0.4631 | A$0.1222 | A$0.3570 | +52.1% | 62.2M | 252 |
| 2004 | A$0.1415 | A$0.2573 | A$0.0965 | A$0.2348 | +73.8% | 57.5M | 261 |
| 2003 | A$0.1061 | A$0.1672 | A$0.0566 | A$0.1351 | +27.3% | 24.3M | 261 |
| 2002 | A$0.0868 | A$0.1286 | A$0.0553 | A$0.1061 | +22.2% | 30M | 261 |
| 2001 | A$0.0617 | A$0.1029 | A$0.0309 | A$0.0868 | +57.0% | 32.3M | 261 |
| 2000 | A$0.4166 | A$0.4166 | A$0.0405 | A$0.0553 | -86.7% | 19.4M | 261 |
| 1999 | A$0.3947 | A$0.5701 | A$0.2851 | A$0.4166 | -47.2% | 1.4M | 260 |
| 1998 | A$1.32 | A$1.49 | A$0.6315 | A$0.7894 | -40.0% | 0 | 260 |
| 1997 | A$4.17 | A$4.17 | A$1.05 | A$1.32 | -68.4% | 0 | 261 |
| 1996 | A$1.93 | A$4.17 | A$1.84 | A$4.17 | n/a | 0 | 68 |
ADN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0070 | 0.0% |
| August 2026 | A$0.0070 | 0.0% |
| July 2026 | A$0.0070 | +16.7% |
| June 2026 | A$0.0060 | -25.0% |
| May 2026 | A$0.0080 | -11.1% |
| April 2026 | A$0.0090 | -10.0% |
| March 2026 | A$0.0100 | -23.1% |
| February 2026 | A$0.0130 | -13.3% |
| January 2026 | A$0.0150 | +7.1% |
| December 2025 | A$0.0140 | -17.6% |
| November 2025 | A$0.0170 | +21.4% |
| October 2025 | A$0.0140 | -17.6% |
About the ADN data
Daily bars. 7,652 sessions from Sep 30, 1996 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 30, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ADN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ADN share price history
