Adrad Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.070	1.070	1.070	1.070	0.933	12,500
2023-03-30	1.070	1.070	1.070	1.070	0.933	12,000
2023-03-29	1.030	1.060	1.020	1.060	0.924	717,666
2023-03-28	1.020	1.020	1.020	1.020	0.890	666
2023-03-27	1.020	1.020	1.020	1.020	0.890	9,704
2023-03-24	1.050	1.050	1.020	1.020	0.890	58,667
2023-03-23	1.050	1.050	1.050	1.050	0.916	7,000
2023-03-22	1.060	1.060	1.060	1.060	0.924	0
2023-03-21	1.070	1.070	1.060	1.060	0.924	42,834
2023-03-20	1.070	1.070	1.065	1.070	0.933	10,800
2023-03-17	1.070	1.070	1.070	1.070	0.933	2,000
2023-03-16	1.070	1.070	1.060	1.060	0.918	29,445
2023-03-15	1.075	1.075	1.075	1.075	0.931	400
2023-03-14	1.075	1.075	1.070	1.070	0.927	22,000
2023-03-13	1.075	1.075	1.070	1.070	0.927	7,500
2023-03-10	1.150	1.150	1.150	1.150	0.996	0
2023-03-09	1.150	1.150	1.150	1.150	0.996	86
2023-03-08	1.080	1.150	1.060	1.150	0.996	45,197
2023-03-07	1.080	1.080	1.080	1.080	0.936	0
2023-03-06	1.120	1.120	1.080	1.080	0.936	4,592
2023-03-03	1.170	1.170	1.170	1.170	1.014	8,208
2023-03-02	1.160	1.160	1.160	1.160	1.005	16,792
2023-03-01	1.155	1.155	1.155	1.155	1.001	13,634
2023-02-28	1.160	1.160	1.155	1.155	1.001	6,000
2023-02-27	0.990	1.120	0.990	1.120	0.970	34,675
2023-02-24	1.010	1.010	0.990	0.990	0.858	25,116
2023-02-23	1.000	1.000	0.955	1.000	0.866	48,883
2023-02-22	0.970	0.970	0.960	0.970	0.840	34,091
2023-02-21	1.000	1.000	0.970	0.970	0.840	24,087
2023-02-20	1.000	1.000	1.000	1.000	0.866	24,500
2023-02-17	1.010	1.020	1.000	1.000	0.866	61,330
2023-02-16	1.010	1.010	0.950	1.000	0.866	41,682
2023-02-15	1.050	1.050	1.020	1.020	0.884	3,123
2023-02-14	1.050	1.050	1.010	1.050	0.910	42,011
2023-02-13	1.055	1.055	1.055	1.055	0.914	3,335
2023-02-10	1.090	1.120	1.030	1.070	0.927	45,956
2023-02-09	1.100	1.100	1.085	1.085	0.940	15,900
2023-02-08	1.090	1.120	1.085	1.120	0.970	36,116
2023-02-07	1.060	1.150	1.060	1.150	0.996	56,423
2023-02-06	1.055	1.055	1.055	1.055	0.914	43,270
2023-02-03	1.000	1.050	1.000	1.030	0.892	57,783
2023-02-02	1.000	1.000	0.978	0.995	0.862	47,757
2023-02-01	1.060	1.060	0.970	1.005	0.871	89,031
2023-01-31	1.060	1.065	1.060	1.065	0.923	3,879
2023-01-30	1.050	1.060	1.050	1.060	0.918	11,443
2023-01-27	1.050	1.050	1.030	1.050	0.910	13,588
2023-01-25	1.050	1.050	1.020	1.020	0.884	49,249
2023-01-24	1.085	1.085	1.050	1.050	0.910	6,000
2023-01-23	1.075	1.075	1.025	1.025	0.888	50,296
2023-01-20	1.075	1.075	1.075	1.075	0.931	0
2023-01-19	1.070	1.080	1.070	1.075	0.931	60,809
2023-01-18	1.070	1.075	1.063	1.070	0.927	57,022
2023-01-17	1.070	1.070	1.020	1.020	0.884	3,335
2023-01-16	1.080	1.090	0.995	1.090	0.944	208,279
2023-01-13	1.070	1.070	1.070	1.070	0.927	1,699
2023-01-12	1.070	1.070	1.070	1.070	0.927	700
2023-01-11	1.073	1.073	1.065	1.065	0.923	6,380
2023-01-10	1.080	1.080	1.080	1.080	0.936	0
2023-01-09	1.150	1.150	1.080	1.080	0.936	22,930
2023-01-06	1.100	1.100	1.100	1.100	0.953	0

← NewerPage 16 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.