Adrad Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.940	0.940	0.900	0.900	0.800	33,055
2024-03-11	0.945	0.945	0.910	0.910	0.809	12,212
2024-03-08	0.945	0.950	0.900	0.900	0.800	12,854
2024-03-07	0.900	0.920	0.900	0.920	0.818	33,819
2024-03-06	0.895	0.910	0.895	0.910	0.809	26,559
2024-03-05	0.850	0.920	0.850	0.915	0.814	26,186
2024-03-04	0.895	0.910	0.895	0.910	0.809	43,300
2024-03-01	0.820	0.890	0.820	0.850	0.756	62,216
2024-02-29	0.770	0.815	0.770	0.815	0.725	42,760
2024-02-28	0.750	0.770	0.750	0.770	0.685	39,482
2024-02-27	0.805	0.805	0.750	0.750	0.667	55,624
2024-02-26	0.720	0.805	0.720	0.805	0.716	268,385
2024-02-23	0.720	0.720	0.710	0.710	0.631	8,191
2024-02-22	0.705	0.725	0.705	0.725	0.645	52,143
2024-02-21	0.750	0.750	0.750	0.750	0.667	0
2024-02-20	0.750	0.750	0.750	0.750	0.667	0
2024-02-19	0.750	0.750	0.750	0.750	0.667	2,748
2024-02-16	0.755	0.755	0.750	0.750	0.667	34,000
2024-02-15	0.755	0.755	0.755	0.755	0.671	37,650
2024-02-14	0.780	0.780	0.750	0.750	0.667	45,232
2024-02-13	0.795	0.795	0.795	0.795	0.707	0
2024-02-12	0.795	0.795	0.795	0.795	0.707	250
2024-02-09	0.810	0.810	0.795	0.800	0.712	91,223
2024-02-08	0.810	0.840	0.810	0.810	0.720	18,500
2024-02-07	0.835	0.835	0.795	0.810	0.720	57,333
2024-02-06	0.800	0.815	0.795	0.800	0.712	52,190
2024-02-05	0.845	0.845	0.845	0.845	0.752	0
2024-02-02	0.845	0.845	0.800	0.845	0.752	72,497
2024-02-01	0.800	0.850	0.795	0.850	0.756	37,589
2024-01-31	0.790	0.795	0.790	0.795	0.707	28,786
2024-01-30	0.760	0.760	0.760	0.760	0.676	31,000
2024-01-29	0.700	0.785	0.700	0.740	0.658	92,843
2024-01-25	0.670	0.700	0.670	0.700	0.623	12,411
2024-01-24	0.710	0.710	0.700	0.700	0.623	232,240
2024-01-23	0.700	0.700	0.700	0.700	0.623	62,555
2024-01-22	0.700	0.700	0.695	0.695	0.618	40,907
2024-01-19	0.730	0.730	0.700	0.700	0.623	30,698
2024-01-18	0.730	0.730	0.730	0.730	0.649	1,093
2024-01-17	0.720	0.720	0.720	0.720	0.640	7,372
2024-01-16	0.750	0.750	0.720	0.720	0.640	90,754
2024-01-15	0.735	0.735	0.735	0.735	0.654	0
2024-01-12	0.735	0.735	0.735	0.735	0.654	3,964
2024-01-11	0.750	0.750	0.720	0.730	0.649	81,810
2024-01-10	0.735	0.735	0.730	0.730	0.649	68,620
2024-01-09	0.750	0.750	0.730	0.750	0.667	85,666
2024-01-08	0.775	0.795	0.750	0.750	0.667	79,211
2024-01-05	0.760	0.775	0.760	0.775	0.689	7,360
2024-01-04	0.820	0.820	0.765	0.765	0.680	109,009
2024-01-03	0.820	0.820	0.820	0.820	0.729	0
2024-01-02	0.820	0.820	0.820	0.820	0.729	1,500
2023-12-29	0.810	0.810	0.810	0.810	0.720	0
2023-12-28	0.810	0.810	0.810	0.810	0.720	86
2023-12-27	0.830	0.830	0.830	0.830	0.738	0
2023-12-22	0.825	0.830	0.825	0.830	0.738	39,517
2023-12-21	0.760	0.760	0.760	0.760	0.676	0
2023-12-20	0.760	0.760	0.760	0.760	0.676	0
2023-12-19	0.755	0.760	0.755	0.760	0.676	50,755
2023-12-18	0.800	0.800	0.755	0.755	0.671	5,831,875
2023-12-15	0.755	0.755	0.755	0.755	0.671	10,000
2023-12-14	0.775	0.775	0.775	0.775	0.689	3,594

← NewerPage 12 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.