ASX · ADN · stock
Andromeda Metals Limited (ADN) stock price history
Every ASX trading session of Andromeda Metals Limited from Sep 30, 1996 to Nov 12, 2026: 7,674 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. 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$0.0160
- 52 week high, A$0.0050 low
- 7,674
- Daily sessions since 1996
Last updated Nov 12, 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$0.0050 on Nov 12, 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 Aug 2, 2017.
- ADN's 52 week range is A$0.0050 to A$0.0160.
- ADN returned -58.3% over the year to Nov 12, 2026 and -97.1% over five years.
- Over ten years ADN returned -61%, -9.1% a year compounded.
- ADN's deepest drawdown was -99.9% from Jan 29, 1997 to Aug 2, 2017.
- DataCedar holds 7,674 daily sessions of ADN history from Sep 30, 1996 and minute bars from Sep 21, 2026, 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 Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.7% |
| 3 months | -23.1% |
| 6 months | -37.5% |
| Year to date | -64.3% |
| 1 year | -58.3% |
| 3 years | -80.8% |
| 5 years | -97.1% |
| 10 years | -61.3% |
| Since Sep 30, 1996 | -99.7% |
| Compound annual growth, 30.1 years | -17.9% |
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 Aug 2, 2017
- 52 week high
- A$0.0160 on Dec 7, 2025
- 52 week low
- A$0.0050 on Aug 31, 2026
- Deepest drawdown
- -99.9% from Jan 29, 1997 to Aug 2, 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
- 116.5%
- Sessions closing higher, 1 year
- 19%
- 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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0140 | A$0.0160 | A$0.0050 | A$0.0050 | -64.3% | 1.5B | 235 |
| 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 | 252 |
| 2018 | A$0.0069 | A$0.0098 | A$0.0050 | A$0.0060 | -12.4% | 818.6M | 252 |
| 2017 | A$0.0072 | A$0.0131 | A$0.0038 | A$0.0069 | -4.5% | 462.4M | 234 |
| 2016 | A$0.0068 | A$0.0194 | A$0.0041 | A$0.0072 | -3.4% | 147M | 252 |
| 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% | 394.5M | 252 |
| 2012 | A$0.0476 | A$0.0740 | A$0.0225 | A$0.0379 | -20.3% | 117.8M | 252 |
| 2011 | A$0.1222 | A$0.1286 | A$0.0431 | A$0.0476 | -61.1% | 53.5M | 246 |
| 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 |
|---|---|---|
| November 2026 | A$0.0050 | 0.0% |
| October 2026 | A$0.0050 | -16.7% |
| September 2026 | A$0.0060 | -14.3% |
| 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% |
About the ADN data
Daily bars. 7,674 sessions from Sep 30, 1996 to Nov 12, 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. Stored from Sep 21, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
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/asx%3AADN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ADN share price history
