Adrad Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.860	0.860	0.860	0.860	0.765	0
2023-09-20	0.860	0.860	0.860	0.860	0.765	0
2023-09-19	0.830	0.860	0.830	0.860	0.765	14,100
2023-09-18	0.830	0.830	0.830	0.830	0.738	1,791
2023-09-15	0.855	0.855	0.835	0.835	0.743	44,244
2023-09-14	0.850	0.860	0.840	0.860	0.765	678,620
2023-09-13	0.870	0.870	0.835	0.840	0.733	133,150
2023-09-12	0.905	0.905	0.870	0.870	0.759	9,600
2023-09-11	0.870	0.870	0.870	0.870	0.759	0
2023-09-08	0.905	0.905	0.870	0.870	0.759	19,020
2023-09-07	0.900	0.900	0.900	0.900	0.785	0
2023-09-06	0.910	0.915	0.900	0.900	0.785	5,497
2023-09-05	0.915	0.915	0.900	0.900	0.785	19,540
2023-09-04	0.925	0.925	0.925	0.925	0.807	0
2023-09-01	0.920	0.925	0.920	0.925	0.807	3,962
2023-08-31	0.900	0.925	0.900	0.900	0.785	14,459
2023-08-30	0.900	0.900	0.900	0.900	0.785	3,000
2023-08-29	0.900	0.900	0.885	0.900	0.785	5,414
2023-08-28	0.900	0.900	0.900	0.900	0.785	5,497
2023-08-25	0.925	0.925	0.880	0.880	0.767	19,503
2023-08-24	0.925	0.925	0.925	0.925	0.807	0
2023-08-23	0.925	0.925	0.925	0.925	0.807	15,000
2023-08-22	0.905	0.910	0.900	0.910	0.794	28,000
2023-08-21	0.960	0.960	0.960	0.960	0.837	1,500
2023-08-18	0.960	0.960	0.960	0.960	0.837	12,400
2023-08-17	0.950	0.950	0.950	0.950	0.829	0
2023-08-16	0.950	0.950	0.950	0.950	0.829	1,000
2023-08-15	0.945	0.950	0.945	0.950	0.829	23,306
2023-08-14	0.920	0.920	0.920	0.920	0.802	19,751
2023-08-11	0.920	0.920	0.920	0.920	0.802	0
2023-08-10	0.875	0.920	0.875	0.920	0.802	38,334
2023-08-09	0.875	0.875	0.875	0.875	0.763	15,000
2023-08-08	0.875	0.875	0.875	0.875	0.763	7,667
2023-08-07	0.880	0.880	0.880	0.880	0.767	0
2023-08-04	0.880	0.880	0.880	0.880	0.767	4,005
2023-08-03	0.920	0.920	0.920	0.920	0.802	0
2023-08-02	0.900	0.920	0.900	0.920	0.802	9,919
2023-08-01	0.920	0.920	0.920	0.920	0.802	0
2023-07-31	0.920	0.920	0.920	0.920	0.802	5
2023-07-28	0.925	0.925	0.920	0.920	0.802	17,076
2023-07-27	0.925	0.925	0.925	0.925	0.807	3,500
2023-07-26	0.940	0.940	0.940	0.940	0.820	0
2023-07-25	0.940	0.940	0.940	0.940	0.820	0
2023-07-24	0.940	0.940	0.940	0.940	0.820	0
2023-07-21	0.945	0.945	0.940	0.940	0.820	16,666
2023-07-20	0.940	0.950	0.940	0.950	0.829	20,335
2023-07-19	0.940	0.940	0.940	0.940	0.820	0
2023-07-18	0.915	0.950	0.915	0.940	0.820	18,616
2023-07-17	0.920	0.920	0.885	0.910	0.794	9,500
2023-07-14	0.920	0.920	0.920	0.920	0.802	0
2023-07-13	0.900	0.930	0.900	0.920	0.802	15,834
2023-07-12	0.870	0.870	0.870	0.870	0.759	0
2023-07-11	0.870	0.870	0.870	0.870	0.759	0
2023-07-10	0.870	0.870	0.870	0.870	0.759	5
2023-07-07	0.875	0.875	0.875	0.875	0.763	7
2023-07-06	0.900	0.900	0.900	0.900	0.785	0
2023-07-05	0.900	0.900	0.890	0.900	0.785	21,979
2023-07-04	0.940	0.940	0.940	0.940	0.820	0
2023-07-03	0.940	0.940	0.940	0.940	0.820	0
2023-06-30	0.850	0.940	0.825	0.940	0.820	34,683

← NewerPage 14 of 18 · 1,027 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.