Adrad Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.880	0.880	0.855	0.855	0.746	50,119
2023-06-28	0.890	0.890	0.875	0.875	0.763	30,500
2023-06-27	0.920	0.920	0.905	0.905	0.789	26,667
2023-06-26	0.900	0.900	0.900	0.900	0.785	0
2023-06-23	0.900	0.900	0.900	0.900	0.785	10,000
2023-06-22	0.920	0.920	0.875	0.875	0.763	18,022
2023-06-21	0.900	0.900	0.900	0.900	0.785	0
2023-06-20	0.915	0.915	0.900	0.900	0.785	20,000
2023-06-19	0.940	0.940	0.910	0.910	0.794	21,263
2023-06-16	0.930	0.930	0.930	0.930	0.811	0
2023-06-15	0.930	0.930	0.930	0.930	0.811	0
2023-06-14	0.935	0.935	0.930	0.930	0.811	19,000
2023-06-13	0.935	0.935	0.935	0.935	0.815	0
2023-06-09	0.960	0.960	0.935	0.935	0.815	4,000
2023-06-08	0.935	0.940	0.935	0.935	0.815	52,168
2023-06-07	0.935	0.985	0.935	0.985	0.859	5,001
2023-06-06	0.980	0.980	0.935	0.935	0.815	39,579
2023-06-05	0.980	0.980	0.980	0.980	0.855	0
2023-06-02	0.980	0.980	0.980	0.980	0.855	30,000
2023-06-01	0.980	0.995	0.965	0.980	0.855	24,736
2023-05-31	0.960	0.960	0.960	0.960	0.837	10,000
2023-05-30	0.990	0.990	0.960	0.960	0.837	18,333
2023-05-29	1.000	1.000	1.000	1.000	0.872	952
2023-05-26	1.000	1.000	1.000	1.000	0.872	0
2023-05-25	1.000	1.000	1.000	1.000	0.872	10,879
2023-05-24	1.005	1.005	1.000	1.000	0.872	22,161
2023-05-23	0.985	1.040	0.985	1.040	0.907	42,951
2023-05-22	1.000	1.000	1.000	1.000	0.872	6,460
2023-05-19	1.020	1.020	1.000	1.000	0.872	14,875
2023-05-18	1.035	1.035	1.020	1.020	0.890	4,500
2023-05-17	1.040	1.040	1.035	1.040	0.907	11,504
2023-05-16	1.035	1.035	1.035	1.035	0.903	90
2023-05-15	1.000	1.000	1.000	1.000	0.872	520
2023-05-12	1.000	1.000	1.000	1.000	0.872	20,800
2023-05-11	1.035	1.035	1.035	1.035	0.903	0
2023-05-10	1.035	1.035	1.035	1.035	0.903	562,531
2023-05-09	0.975	0.975	0.975	0.975	0.850	10,000
2023-05-08	1.030	1.030	0.975	0.975	0.850	8,330
2023-05-05	0.995	0.995	0.980	0.980	0.855	10,460
2023-05-04	0.990	1.000	0.990	1.000	0.872	41,862
2023-05-03	1.025	1.025	0.990	0.990	0.863	63,443
2023-05-02	1.043	1.043	1.025	1.025	0.894	14,281
2023-05-01	1.045	1.045	1.040	1.040	0.907	5,000
2023-04-28	1.055	1.055	1.055	1.055	0.920	1
2023-04-27	1.065	1.065	1.065	1.065	0.929	1,702
2023-04-26	1.025	1.025	1.025	1.025	0.894	511,667
2023-04-24	1.025	1.025	1.025	1.025	0.894	0
2023-04-21	1.040	1.040	1.020	1.025	0.894	15,000
2023-04-20	1.070	1.070	1.040	1.040	0.907	8,334
2023-04-19	1.060	1.070	1.060	1.070	0.933	20,000
2023-04-18	1.060	1.060	1.020	1.060	0.924	76,375
2023-04-17	1.055	1.060	1.055	1.060	0.924	58,892
2023-04-14	1.050	1.050	1.050	1.050	0.916	8,590
2023-04-13	1.050	1.050	1.040	1.050	0.916	8,555
2023-04-12	1.095	1.095	1.050	1.090	0.951	14,106
2023-04-11	1.120	1.120	1.120	1.120	0.977	0
2023-04-06	1.100	1.120	1.100	1.120	0.977	38,900
2023-04-05	1.030	1.030	1.030	1.030	0.898	190,831
2023-04-04	1.020	1.020	1.020	1.020	0.890	0
2023-04-03	1.100	1.100	1.020	1.020	0.890	7,955

← NewerPage 15 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.