Adrad Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.100	1.100	1.100	1.100	0.953	0
2023-01-04	1.100	1.100	1.100	1.100	0.953	0
2023-01-03	1.100	1.100	1.100	1.100	0.953	0
2022-12-30	1.100	1.100	1.100	1.100	0.953	0
2022-12-29	1.105	1.105	1.100	1.100	0.953	13,780
2022-12-28	1.100	1.100	1.100	1.100	0.953	6,000
2022-12-23	1.135	1.135	1.135	1.135	0.983	4,900
2022-12-22	1.130	1.205	1.130	1.200	1.040	60,139
2022-12-21	1.140	1.140	1.140	1.140	0.988	0
2022-12-20	1.140	1.140	1.140	1.140	0.988	0
2022-12-19	1.140	1.140	1.140	1.140	0.988	2,600
2022-12-16	1.180	1.180	1.180	1.180	1.022	0
2022-12-15	1.180	1.180	1.180	1.180	1.022	0
2022-12-14	1.180	1.180	1.180	1.180	1.022	425
2022-12-13	1.160	1.200	1.160	1.200	1.040	19,016
2022-12-12	1.100	1.190	1.100	1.190	1.031	12,426
2022-12-09	1.160	1.160	1.160	1.160	1.005	1,776
2022-12-08	1.190	1.190	1.160	1.160	1.005	2,816
2022-12-07	1.160	1.160	1.160	1.160	1.005	4,334
2022-12-06	1.165	1.165	1.160	1.160	1.005	23,771
2022-12-05	1.115	1.180	1.115	1.163	1.007	14,167
2022-12-02	1.150	1.150	1.145	1.145	0.992	9,536
2022-12-01	1.150	1.150	1.140	1.140	0.988	14,362
2022-11-30	1.205	1.205	1.155	1.170	1.014	60,228
2022-11-29	1.250	1.250	1.190	1.220	1.057	65,667
2022-11-28	1.240	1.240	1.235	1.235	1.070	19,074
2022-11-25	1.270	1.270	1.250	1.250	1.083	10,264
2022-11-24	1.250	1.270	1.250	1.270	1.100	13,235
2022-11-23	1.280	1.300	1.270	1.270	1.100	15,429
2022-11-22	1.275	1.320	1.275	1.280	1.109	42,262
2022-11-21	1.250	1.380	1.250	1.380	1.196	14,965
2022-11-18	1.250	1.250	1.225	1.225	1.061	7,112
2022-11-17	1.270	1.275	1.270	1.270	1.100	14,601
2022-11-16	1.250	1.270	1.245	1.270	1.100	36,013
2022-11-15	1.305	1.305	1.260	1.260	1.092	13,549
2022-11-14	1.330	1.350	1.325	1.325	1.148	4,552
2022-11-11	1.285	1.285	1.285	1.285	1.113	0
2022-11-10	1.285	1.285	1.285	1.285	1.113	0
2022-11-09	1.285	1.285	1.285	1.285	1.113	2,700
2022-11-08	1.320	1.320	1.320	1.320	1.144	0
2022-11-07	1.320	1.320	1.320	1.320	1.144	0
2022-11-04	1.350	1.350	1.320	1.320	1.144	3,532
2022-11-03	1.350	1.350	1.350	1.350	1.170	0
2022-11-02	1.350	1.350	1.340	1.350	1.170	47,500
2022-11-01	1.345	1.350	1.345	1.350	1.170	15,371
2022-10-31	1.370	1.370	1.350	1.350	1.170	4,371
2022-10-28	1.290	1.380	1.260	1.380	1.196	96,823
2022-10-27	1.260	1.290	1.260	1.270	1.100	28,540
2022-10-26	1.285	1.285	1.285	1.285	1.113	28,006
2022-10-25	1.310	1.310	1.310	1.310	1.135	0
2022-10-24	1.315	1.315	1.310	1.310	1.135	27,805
2022-10-21	1.370	1.370	1.310	1.310	1.135	20,712
2022-10-20	1.380	1.380	1.370	1.370	1.187	17,667
2022-10-19	1.380	1.380	1.380	1.380	1.196	25,000
2022-10-18	1.370	1.390	1.370	1.370	1.187	39,464
2022-10-17	1.390	1.390	1.370	1.380	1.196	66,372
2022-10-14	1.400	1.400	1.370	1.380	1.196	21,789
2022-10-13	1.390	1.390	1.370	1.390	1.204	43,129
2022-10-12	1.390	1.400	1.375	1.400	1.213	87,483
2022-10-11	1.380	1.430	1.380	1.395	1.209	35,171

← NewerPage 17 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.