Adrad Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.740	0.745	0.710	0.720	0.650	56,209
2024-08-30	0.750	0.750	0.700	0.700	0.631	56,736
2024-08-29	0.680	0.755	0.680	0.750	0.677	201,693
2024-08-28	0.680	0.680	0.675	0.675	0.609	14,227
2024-08-27	0.690	0.690	0.690	0.690	0.622	20,000
2024-08-26	0.688	0.688	0.685	0.685	0.618	200
2024-08-23	0.690	0.700	0.690	0.700	0.631	20,299
2024-08-22	0.670	0.690	0.670	0.685	0.618	22,409
2024-08-21	0.670	0.670	0.670	0.670	0.604	20,000
2024-08-20	0.670	0.670	0.670	0.670	0.604	34,507
2024-08-19	0.690	0.690	0.660	0.660	0.595	25,845
2024-08-16	0.665	0.675	0.660	0.675	0.609	48,008
2024-08-15	0.680	0.680	0.680	0.680	0.613	12,824
2024-08-14	0.665	0.665	0.665	0.665	0.600	0
2024-08-13	0.670	0.670	0.665	0.665	0.600	23,443
2024-08-12	0.695	0.695	0.675	0.675	0.609	3,815
2024-08-09	0.680	0.680	0.670	0.670	0.604	67,794
2024-08-08	0.690	0.690	0.665	0.665	0.600	16,661
2024-08-07	0.670	0.670	0.670	0.670	0.604	0
2024-08-06	0.685	0.685	0.670	0.670	0.604	72,757
2024-08-05	0.700	0.700	0.680	0.680	0.613	12,049
2024-08-02	0.705	0.705	0.705	0.705	0.636	3
2024-08-01	0.720	0.720	0.690	0.690	0.622	14,427
2024-07-31	0.720	0.720	0.720	0.720	0.650	17,494
2024-07-30	0.700	0.700	0.690	0.700	0.631	7,459
2024-07-29	0.725	0.725	0.690	0.700	0.631	2,162
2024-07-26	0.720	0.720	0.720	0.720	0.650	1,771
2024-07-25	0.700	0.700	0.700	0.700	0.631	20,449
2024-07-24	0.670	0.670	0.670	0.670	0.604	0
2024-07-23	0.685	0.685	0.670	0.670	0.604	15,685
2024-07-22	0.650	0.680	0.650	0.680	0.613	38,467
2024-07-19	0.690	0.690	0.645	0.645	0.582	84,950
2024-07-18	0.715	0.715	0.670	0.670	0.604	64,442
2024-07-17	0.720	0.720	0.710	0.710	0.640	21,348
2024-07-16	0.755	0.755	0.710	0.715	0.645	105,461
2024-07-15	0.750	0.770	0.750	0.755	0.681	1,607
2024-07-12	0.750	0.750	0.750	0.750	0.677	0
2024-07-11	0.710	0.750	0.710	0.750	0.677	15,180
2024-07-10	0.720	0.720	0.710	0.710	0.640	102,427
2024-07-09	0.720	0.725	0.720	0.725	0.654	49,414
2024-07-08	0.740	0.740	0.735	0.735	0.663	14,458
2024-07-05	0.715	0.740	0.715	0.740	0.668	40,977
2024-07-04	0.720	0.720	0.715	0.715	0.645	20,001
2024-07-03	0.720	0.720	0.720	0.720	0.650	18,645
2024-07-02	0.705	0.705	0.705	0.705	0.636	638
2024-07-01	0.720	0.750	0.715	0.735	0.663	78,656
2024-06-28	0.740	0.740	0.715	0.720	0.650	29,416
2024-06-27	0.740	0.750	0.740	0.750	0.677	29,355
2024-06-26	0.730	0.740	0.680	0.740	0.668	134,048
2024-06-25	0.760	0.775	0.740	0.740	0.668	91,859
2024-06-24	0.800	0.800	0.760	0.785	0.708	18,294
2024-06-21	0.750	0.750	0.750	0.750	0.677	21,089
2024-06-20	0.750	0.785	0.750	0.785	0.708	13,782
2024-06-19	0.760	0.760	0.750	0.750	0.677	20,452
2024-06-18	0.785	0.785	0.750	0.760	0.686	51,831
2024-06-17	0.790	0.820	0.790	0.815	0.735	20,711
2024-06-14	0.800	0.825	0.750	0.825	0.744	39,923
2024-06-13	0.815	0.815	0.800	0.800	0.722	52,741
2024-06-12	0.815	0.815	0.815	0.815	0.735	3,000
2024-06-11	0.800	0.840	0.785	0.800	0.722	92,973

← NewerPage 10 of 18 · 1,026 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.0256 AUD
2026-03-18	0.0145 AUD
2025-09-05	0.0208 AUD
2025-03-25	0.0140 AUD
2024-09-18	0.0161 AUD
2024-03-19	0.0133 AUD
2023-09-14	0.0163 AUD
2023-03-17	0.0070 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.