Adrad Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.330	1.330	1.315	1.315	1.292	7,850
2026-04-30	1.290	1.325	1.290	1.325	1.302	20,007
2026-04-29	1.330	1.330	1.330	1.330	1.307	1
2026-04-28	1.320	1.330	1.318	1.330	1.307	15,744
2026-04-27	1.300	1.300	1.300	1.300	1.278	0
2026-04-24	1.325	1.325	1.300	1.300	1.278	15,536
2026-04-23	1.310	1.320	1.300	1.320	1.297	15,296
2026-04-22	1.330	1.330	1.300	1.300	1.278	20,907
2026-04-21	1.335	1.335	1.325	1.330	1.307	17,116
2026-04-20	1.295	1.320	1.285	1.300	1.278	90,729
2026-04-17	1.255	1.255	1.255	1.255	1.233	400
2026-04-16	1.280	1.280	1.225	1.225	1.204	1,022,879
2026-04-15	1.280	1.290	1.250	1.280	1.258	23,138
2026-04-14	1.290	1.290	1.240	1.280	1.258	18,877
2026-04-13	1.210	1.240	1.205	1.240	1.219	37,448
2026-04-10	1.100	1.150	1.090	1.150	1.130	56,073
2026-04-09	1.055	1.055	1.055	1.055	1.037	0
2026-04-08	1.050	1.055	1.050	1.055	1.037	17,385
2026-04-07	1.100	1.100	1.040	1.048	1.029	126,485
2026-04-02	1.095	1.100	1.095	1.100	1.081	8,009
2026-04-01	1.040	1.060	1.030	1.060	1.042	55,414
2026-03-31	1.055	1.055	1.050	1.050	1.032	2,021,455
2026-03-30	1.100	1.100	1.030	1.055	1.037	19,367
2026-03-27	1.100	1.100	1.100	1.100	1.081	18
2026-03-26	1.100	1.100	1.090	1.100	1.081	26,667
2026-03-25	1.115	1.115	1.095	1.100	1.081	38,088
2026-03-24	1.095	1.110	1.090	1.110	1.091	6,257
2026-03-23	1.030	1.090	1.030	1.090	1.071	8,919
2026-03-20	1.110	1.110	1.095	1.100	1.081	50,089
2026-03-19	1.040	1.105	1.030	1.105	1.086	22,914
2026-03-18	1.160	1.160	1.100	1.100	1.081	5,828
2026-03-17	1.060	1.100	1.060	1.100	1.067	79,360
2026-03-16	1.050	1.095	1.040	1.095	1.062	144,257
2026-03-13	1.085	1.100	1.085	1.100	1.067	17,027
2026-03-12	1.050	1.050	1.050	1.050	1.018	6,121
2026-03-11	1.050	1.050	1.050	1.050	1.018	2,346
2026-03-10	1.030	1.030	1.030	1.030	0.999	0
2026-03-09	1.075	1.075	1.030	1.030	0.999	8,896
2026-03-06	1.060	1.100	1.060	1.070	1.038	22,691
2026-03-05	1.080	1.080	1.080	1.080	1.047	13,845
2026-03-04	1.060	1.060	1.060	1.060	1.028	54,928
2026-03-03	1.055	1.055	1.055	1.055	1.023	0
2026-03-02	1.030	1.055	1.030	1.055	1.023	14,303
2026-02-27	1.025	1.060	1.025	1.060	1.028	1,513,854
2026-02-26	1.040	1.050	1.030	1.050	1.018	21,777
2026-02-25	1.005	1.020	0.980	1.020	0.989	42,757
2026-02-24	1.000	1.005	1.000	1.005	0.975	6,399
2026-02-23	1.050	1.050	1.010	1.010	0.980	101,700
2026-02-20	1.000	1.115	0.990	1.050	1.018	79,132
2026-02-19	0.950	1.000	0.950	1.000	0.970	167,645
2026-02-18	0.930	0.930	0.925	0.925	0.897	4,657
2026-02-17	0.925	0.925	0.925	0.925	0.897	0
2026-02-16	0.925	0.925	0.920	0.925	0.897	69,534
2026-02-13	0.930	0.930	0.925	0.925	0.897	12,516
2026-02-12	0.930	0.930	0.930	0.930	0.902	2,527
2026-02-11	0.970	0.970	0.970	0.970	0.941	0
2026-02-10	0.925	0.970	0.925	0.970	0.941	73,965
2026-02-09	0.925	0.925	0.925	0.925	0.897	0
2026-02-06	0.940	0.940	0.925	0.925	0.897	47,773
2026-02-05	0.940	0.950	0.940	0.940	0.912	82,072

← NewerPage 3 of 18 · 1,026 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.