Adrad Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.790	0.805	0.790	0.800	0.722	5,006
2024-06-06	0.795	0.805	0.790	0.790	0.713	11,813
2024-06-05	0.765	0.795	0.765	0.795	0.717	1,755
2024-06-04	0.800	0.800	0.740	0.755	0.681	195,579
2024-06-03	0.800	0.820	0.800	0.805	0.726	24,040
2024-05-31	0.835	0.900	0.750	0.820	0.740	203,229
2024-05-30	0.930	0.930	0.930	0.930	0.839	430
2024-05-29	0.970	0.970	0.970	0.970	0.875	8,337
2024-05-28	0.920	0.960	0.910	0.960	0.866	13,600
2024-05-27	0.900	0.905	0.875	0.905	0.816	49,673
2024-05-24	0.870	0.900	0.870	0.900	0.812	32,337
2024-05-23	0.880	0.890	0.875	0.875	0.789	8,380
2024-05-22	0.950	0.950	0.860	0.870	0.785	136,509
2024-05-21	0.950	0.950	0.950	0.950	0.857	0
2024-05-20	0.975	0.975	0.925	0.950	0.857	21,408
2024-05-17	0.930	0.975	0.920	0.975	0.880	31,656
2024-05-16	0.975	0.975	0.925	0.965	0.871	36,613
2024-05-15	0.925	0.955	0.925	0.950	0.857	11,514
2024-05-14	0.930	0.960	0.930	0.960	0.866	15,558
2024-05-13	0.965	0.970	0.960	0.960	0.866	9,429
2024-05-10	1.000	1.000	0.970	0.975	0.880	82,127
2024-05-09	1.010	1.010	1.010	1.010	0.911	5,000
2024-05-08	1.010	1.010	1.010	1.010	0.911	0
2024-05-07	1.025	1.050	1.010	1.010	0.911	21,019
2024-05-06	1.065	1.070	1.015	1.015	0.916	10,439
2024-05-03	1.065	1.065	1.065	1.065	0.961	645
2024-05-02	1.020	1.065	1.020	1.065	0.961	3,898
2024-05-01	1.090	1.090	1.050	1.055	0.952	13,283
2024-04-30	1.045	1.070	1.040	1.070	0.965	19,651
2024-04-29	1.050	1.080	1.045	1.080	0.974	15,934
2024-04-26	1.020	1.020	1.020	1.020	0.920	3,821
2024-04-24	1.020	1.020	1.010	1.010	0.911	16,128
2024-04-23	1.010	1.010	1.000	1.010	0.911	4,480
2024-04-22	1.020	1.020	1.000	1.000	0.902	3,652
2024-04-19	1.010	1.010	1.010	1.010	0.911	6,933
2024-04-18	0.980	0.980	0.980	0.980	0.884	0
2024-04-17	0.980	0.980	0.980	0.980	0.884	0
2024-04-16	1.050	1.050	0.980	0.980	0.884	21,910
2024-04-15	1.005	1.005	1.000	1.000	0.902	49,250
2024-04-12	1.000	1.000	0.980	0.985	0.889	103,587
2024-04-11	1.070	1.070	0.985	0.985	0.889	27,540
2024-04-10	1.030	1.040	1.030	1.040	0.938	11,336
2024-04-09	1.035	1.035	1.010	1.030	0.929	32,552
2024-04-08	1.040	1.040	1.020	1.035	0.934	18,887
2024-04-05	1.080	1.080	1.020	1.020	0.920	16,205
2024-04-04	1.025	1.100	1.025	1.050	0.947	66,932
2024-04-03	0.995	1.015	0.990	1.015	0.916	45,099
2024-04-02	0.975	1.015	0.955	0.955	0.861	56,175
2024-03-28	0.955	0.995	0.945	0.945	0.852	19,191
2024-03-27	0.930	0.930	0.930	0.930	0.839	13,174
2024-03-26	0.900	0.930	0.900	0.930	0.839	17,595
2024-03-25	0.900	0.900	0.890	0.900	0.812	7,472
2024-03-22	0.900	0.900	0.900	0.900	0.812	1,857
2024-03-21	0.900	0.900	0.900	0.900	0.812	51,292
2024-03-20	0.930	0.930	0.900	0.900	0.812	3,056
2024-03-19	0.950	0.950	0.950	0.950	0.857	1,048
2024-03-18	0.920	0.950	0.895	0.945	0.840	63,549
2024-03-15	0.920	0.920	0.920	0.920	0.818	5,682
2024-03-14	0.930	0.930	0.930	0.930	0.827	0
2024-03-13	0.900	0.930	0.900	0.930	0.827	10,000

← NewerPage 11 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.