Adrad Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.780	0.780	0.740	0.740	0.658	73,706
2023-12-12	0.800	0.800	0.800	0.800	0.712	734
2023-12-11	0.810	0.820	0.810	0.810	0.720	12,484
2023-12-08	0.800	0.800	0.800	0.800	0.712	12,000
2023-12-07	0.800	0.800	0.800	0.800	0.712	20,000
2023-12-06	0.800	0.800	0.800	0.800	0.712	0
2023-12-05	0.805	0.805	0.800	0.800	0.712	6,450
2023-12-04	0.800	0.805	0.800	0.800	0.712	7,624
2023-12-01	0.800	0.800	0.785	0.785	0.698	16,705
2023-11-30	0.815	0.820	0.800	0.800	0.712	24,334
2023-11-29	0.805	0.805	0.805	0.805	0.716	15,000
2023-11-28	0.810	0.820	0.800	0.800	0.712	13,124
2023-11-27	0.820	0.850	0.820	0.850	0.756	3,318
2023-11-24	0.800	0.820	0.800	0.820	0.729	39,107
2023-11-23	0.825	0.825	0.800	0.800	0.712	37,933
2023-11-22	0.830	0.830	0.825	0.825	0.734	21,072
2023-11-21	0.875	0.875	0.875	0.875	0.778	3,500
2023-11-20	0.895	0.895	0.830	0.830	0.738	32,666
2023-11-17	0.820	0.880	0.820	0.880	0.783	51,439
2023-11-16	0.820	0.820	0.820	0.820	0.729	0
2023-11-15	0.790	0.820	0.790	0.820	0.729	36,500
2023-11-14	0.845	0.845	0.845	0.845	0.752	0
2023-11-13	0.890	0.890	0.845	0.845	0.752	11,744
2023-11-10	0.900	0.900	0.900	0.900	0.800	0
2023-11-09	0.900	0.900	0.900	0.900	0.800	0
2023-11-08	0.900	0.900	0.900	0.900	0.800	0
2023-11-07	0.900	0.900	0.900	0.900	0.800	0
2023-11-06	0.895	0.900	0.878	0.900	0.800	24,028
2023-11-03	0.890	0.890	0.890	0.890	0.792	0
2023-11-02	0.890	0.890	0.890	0.890	0.792	49,027
2023-11-01	0.895	0.895	0.895	0.895	0.796	10,000
2023-10-31	0.860	0.860	0.840	0.840	0.747	12,452
2023-10-30	0.860	0.860	0.860	0.860	0.765	0
2023-10-27	0.860	0.860	0.860	0.860	0.765	20,000
2023-10-26	0.860	0.860	0.860	0.860	0.765	4,000
2023-10-25	0.885	0.885	0.870	0.870	0.774	16,819
2023-10-24	0.870	0.870	0.870	0.870	0.774	0
2023-10-23	0.925	0.925	0.870	0.870	0.774	44,376
2023-10-20	0.865	0.865	0.865	0.865	0.769	0
2023-10-19	0.865	0.865	0.865	0.865	0.769	0
2023-10-18	0.865	0.865	0.865	0.865	0.769	10,000
2023-10-17	0.945	0.945	0.945	0.945	0.840	0
2023-10-16	0.900	0.945	0.900	0.945	0.840	30,262
2023-10-13	0.845	0.900	0.845	0.900	0.800	27,194
2023-10-12	0.840	0.840	0.840	0.840	0.747	0
2023-10-11	0.840	0.840	0.840	0.840	0.747	0
2023-10-10	0.840	0.840	0.840	0.840	0.747	25,000
2023-10-09	0.900	0.900	0.840	0.840	0.747	5,000
2023-10-06	0.900	0.900	0.900	0.900	0.800	0
2023-10-05	0.900	0.900	0.900	0.900	0.800	2,211
2023-10-04	0.945	0.945	0.945	0.945	0.840	17
2023-10-03	0.950	0.950	0.950	0.950	0.845	0
2023-10-02	0.950	0.950	0.950	0.950	0.845	0
2023-09-29	0.870	0.950	0.870	0.950	0.845	42,984
2023-09-28	0.910	0.915	0.875	0.875	0.778	141,262
2023-09-27	0.860	0.860	0.860	0.860	0.765	0
2023-09-26	0.860	0.860	0.860	0.860	0.765	0
2023-09-25	0.860	0.860	0.860	0.860	0.765	19,032
2023-09-22	0.860	0.860	0.860	0.860	0.765	0
2023-09-21	0.860	0.860	0.860	0.860	0.765	0

← NewerPage 13 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.