Adrad Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.330	1.330	1.300	1.300	1.278	44
2026-07-23	1.330	1.330	1.330	1.330	1.307	6,321
2026-07-22	1.370	1.370	1.370	1.370	1.346	37
2026-07-21	1.385	1.390	1.375	1.380	1.356	32,105
2026-07-20	1.380	1.380	1.380	1.380	1.356	3,108
2026-07-17	1.390	1.420	1.390	1.390	1.366	27,930
2026-07-16	1.390	1.390	1.370	1.370	1.346	4,149
2026-07-15	1.330	1.330	1.330	1.330	1.307	0
2026-07-14	1.370	1.375	1.330	1.330	1.307	13,434
2026-07-13	1.330	1.380	1.330	1.380	1.356	9,975
2026-07-10	1.280	1.305	1.280	1.305	1.283	21,631
2026-07-09	1.210	1.275	1.210	1.245	1.224	15,387
2026-07-08	1.250	1.250	1.205	1.225	1.204	121,661
2026-07-07	1.255	1.290	1.205	1.290	1.268	48,046
2026-07-06	1.380	1.380	1.380	1.380	1.356	54
2026-07-03	1.500	1.500	1.410	1.425	1.400	40,811
2026-07-02	1.410	1.495	1.410	1.495	1.469	4,065
2026-07-01	1.480	1.480	1.425	1.465	1.440	8,925
2026-06-30	1.438	1.495	1.435	1.450	1.425	20,157
2026-06-29	1.440	1.495	1.440	1.455	1.430	13,048
2026-06-26	1.440	1.440	1.440	1.440	1.415	4,998
2026-06-25	1.465	1.465	1.438	1.440	1.415	25,709
2026-06-24	1.475	1.490	1.460	1.460	1.435	50,494
2026-06-23	1.490	1.495	1.490	1.495	1.469	15,017
2026-06-22	1.490	1.490	1.455	1.455	1.430	12,593
2026-06-19	1.400	1.490	1.400	1.420	1.396	24,676
2026-06-18	1.420	1.420	1.420	1.420	1.396	0
2026-06-17	1.420	1.440	1.420	1.420	1.396	16,724
2026-06-16	1.400	1.400	1.400	1.400	1.376	0
2026-06-15	1.460	1.480	1.375	1.400	1.376	33,221
2026-06-12	1.395	1.420	1.373	1.420	1.396	23,323
2026-06-11	1.435	1.435	1.355	1.355	1.332	9,028
2026-06-10	1.400	1.430	1.390	1.430	1.405	56,986
2026-06-09	1.345	1.505	1.345	1.375	1.351	83,497
2026-06-05	1.340	1.340	1.338	1.340	1.317	18,576
2026-06-04	1.340	1.340	1.338	1.338	1.314	495
2026-06-03	1.340	1.340	1.320	1.335	1.312	62,030
2026-06-02	1.340	1.340	1.335	1.335	1.312	35,010
2026-06-01	1.325	1.335	1.320	1.335	1.312	211,562
2026-05-29	1.310	1.325	1.310	1.325	1.302	89,260
2026-05-28	1.315	1.320	1.310	1.310	1.287	87,692
2026-05-27	1.315	1.320	1.315	1.320	1.297	14,132
2026-05-26	1.320	1.320	1.315	1.315	1.292	27,731
2026-05-25	1.320	1.320	1.320	1.320	1.297	3
2026-05-22	1.315	1.315	1.313	1.315	1.292	50,456
2026-05-21	1.315	1.320	1.315	1.315	1.292	51,430
2026-05-20	1.305	1.310	1.300	1.300	1.278	48,471
2026-05-19	1.310	1.310	1.300	1.300	1.278	34,397
2026-05-18	1.300	1.320	1.300	1.300	1.278	81,712
2026-05-15	1.255	1.325	1.255	1.300	1.278	56,109
2026-05-14	1.260	1.265	1.230	1.230	1.209	17,331
2026-05-13	1.245	1.270	1.220	1.270	1.248	27,826
2026-05-12	1.250	1.260	1.220	1.260	1.238	24,548
2026-05-11	1.235	1.260	1.220	1.250	1.229	37,788
2026-05-08	1.245	1.245	1.230	1.230	1.209	25,244
2026-05-07	1.230	1.245	1.230	1.245	1.224	1,561
2026-05-06	1.255	1.265	1.240	1.260	1.238	6,714
2026-05-05	1.265	1.265	1.265	1.265	1.243	1
2026-05-04	1.315	1.315	1.285	1.285	1.263	81,062
2026-05-01	1.330	1.330	1.315	1.315	1.292	7,850

← NewerPage 2 of 3 · 129 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.