Adrad Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.920	0.920	0.920	0.920	0.892	10,000
2026-02-03	0.920	0.920	0.915	0.920	0.892	43,195
2026-02-02	0.990	0.990	0.915	0.915	0.887	57,056
2026-01-30	0.990	0.990	0.990	0.990	0.960	10,215
2026-01-29	0.990	0.990	0.990	0.990	0.960	14,785
2026-01-28	0.990	0.990	0.990	0.990	0.960	0
2026-01-27	0.960	0.990	0.960	0.990	0.960	15,104
2026-01-23	1.010	1.010	1.000	1.000	0.970	1,331
2026-01-22	1.020	1.020	1.010	1.010	0.980	20,000
2026-01-21	1.030	1.030	1.030	1.030	0.999	4,915
2026-01-20	1.020	1.020	1.020	1.020	0.989	3,281
2026-01-19	1.030	1.030	1.030	1.030	0.999	0
2026-01-16	1.030	1.030	1.030	1.030	0.999	495
2026-01-15	1.010	1.010	1.010	1.010	0.980	0
2026-01-14	1.010	1.010	1.010	1.010	0.980	1,000
2026-01-13	1.040	1.040	1.030	1.030	0.999	186
2026-01-12	1.035	1.040	1.035	1.040	1.009	6
2026-01-09	1.040	1.040	1.040	1.040	1.009	5,036
2026-01-08	1.025	1.030	1.025	1.030	0.999	1,551
2026-01-07	1.015	1.015	1.015	1.015	0.984	0
2026-01-06	1.015	1.030	1.015	1.015	0.984	11,636
2026-01-05	1.020	1.020	1.015	1.015	0.984	231
2026-01-02	1.020	1.020	1.015	1.015	0.984	1,000
2025-12-31	1.030	1.030	1.030	1.030	0.999	17,891
2025-12-30	1.030	1.030	1.030	1.030	0.999	10,000
2025-12-29	1.030	1.040	1.025	1.025	0.994	46,975
2025-12-24	1.020	1.020	1.010	1.010	0.980	4,000
2025-12-23	1.020	1.020	1.020	1.020	0.989	3,110
2025-12-22	0.995	1.015	0.995	1.010	0.980	7,009
2025-12-19	0.990	0.990	0.990	0.990	0.960	207
2025-12-18	0.975	0.975	0.970	0.970	0.941	32,970
2025-12-17	0.960	0.975	0.960	0.970	0.941	13,903
2025-12-16	0.920	0.965	0.920	0.965	0.936	4,883
2025-12-15	1.000	1.000	0.935	0.935	0.907	92,844
2025-12-12	1.020	1.020	1.000	1.000	0.970	50,471
2025-12-11	1.020	1.020	1.020	1.020	0.989	3,333
2025-12-10	1.040	1.040	1.040	1.040	1.009	20,000
2025-12-09	1.000	1.000	1.000	1.000	0.970	10,006
2025-12-08	1.030	1.030	1.030	1.030	0.999	3,640
2025-12-05	1.040	1.040	1.040	1.040	1.009	44,805
2025-12-04	1.030	1.030	1.000	1.000	0.970	9,033
2025-12-03	1.020	1.020	1.010	1.010	0.980	28,299
2025-12-02	1.065	1.100	1.030	1.050	1.018	33,877
2025-12-01	1.050	1.065	1.030	1.030	0.999	60,366
2025-11-28	1.050	1.050	1.000	1.050	1.018	40,169
2025-11-27	0.915	1.050	0.915	1.015	0.984	139,625
2025-11-26	0.915	0.915	0.900	0.900	0.873	2
2025-11-25	0.900	0.915	0.900	0.915	0.887	69,004
2025-11-24	0.900	0.900	0.900	0.900	0.873	3,365
2025-11-21	0.900	0.900	0.900	0.900	0.873	65,328
2025-11-20	0.900	0.905	0.900	0.900	0.873	15,680
2025-11-19	0.900	0.915	0.900	0.915	0.887	11,000
2025-11-18	0.885	0.885	0.885	0.885	0.858	909
2025-11-17	0.890	0.890	0.890	0.890	0.863	69,522
2025-11-14	0.900	0.900	0.855	0.885	0.858	66,183
2025-11-13	0.930	0.930	0.905	0.905	0.878	958
2025-11-12	0.910	0.940	0.910	0.940	0.912	76,688
2025-11-11	0.910	0.910	0.905	0.905	0.878	85,119
2025-11-10	0.920	0.940	0.920	0.920	0.892	10,665
2025-11-07	0.890	0.920	0.890	0.920	0.892	9,232

← NewerPage 4 of 5 · 254 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.