Adrad Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.920	0.920	0.920	0.920	0.892	2,290
2025-11-05	0.950	0.950	0.895	0.900	0.873	22,325
2025-11-04	0.900	0.930	0.900	0.930	0.902	23,727
2025-11-03	0.890	0.905	0.890	0.900	0.873	34,599
2025-10-31	0.900	0.900	0.880	0.900	0.873	22,586
2025-10-30	0.880	0.900	0.870	0.893	0.866	23,625
2025-10-29	0.835	0.900	0.810	0.900	0.873	107,578
2025-10-28	0.830	0.850	0.805	0.830	0.805	26,688
2025-10-27	0.790	0.850	0.780	0.845	0.820	152,136
2025-10-24	0.780	0.780	0.780	0.780	0.756	0
2025-10-23	0.790	0.795	0.780	0.780	0.756	38,278
2025-10-22	0.790	0.790	0.780	0.790	0.766	35,722
2025-10-21	0.780	0.780	0.780	0.780	0.756	0
2025-10-20	0.780	0.790	0.780	0.780	0.756	30,551
2025-10-17	0.765	0.770	0.765	0.770	0.747	17,856
2025-10-16	0.750	0.760	0.750	0.760	0.737	38,285
2025-10-15	0.740	0.740	0.740	0.740	0.718	0
2025-10-14	0.760	0.760	0.735	0.740	0.718	59,426
2025-10-13	0.750	0.750	0.740	0.740	0.718	3,429
2025-10-10	0.750	0.750	0.740	0.740	0.718	31,691
2025-10-09	0.755	0.755	0.750	0.750	0.727	4,539
2025-10-08	0.755	0.755	0.755	0.755	0.732	0
2025-10-07	0.790	0.790	0.755	0.755	0.732	10,246
2025-10-06	0.775	0.790	0.775	0.790	0.766	37,022
2025-10-03	0.750	0.780	0.750	0.770	0.747	77,463
2025-10-02	0.750	0.750	0.750	0.750	0.727	8,204
2025-10-01	0.740	0.740	0.740	0.740	0.718	31,443
2025-09-30	0.730	0.730	0.730	0.730	0.708	10,000
2025-09-29	0.740	0.740	0.730	0.730	0.708	31,644
2025-09-26	0.720	0.720	0.720	0.720	0.698	0
2025-09-25	0.720	0.725	0.720	0.720	0.698	40,857
2025-09-24	0.740	0.740	0.740	0.740	0.718	0
2025-09-23	0.740	0.740	0.740	0.740	0.718	2,500
2025-09-22	0.800	0.800	0.800	0.800	0.776	15,001
2025-09-19	0.760	0.760	0.760	0.760	0.737	1,880,502
2025-09-18	0.760	0.760	0.750	0.750	0.727	7,238
2025-09-17	0.800	0.800	0.760	0.760	0.737	26,463
2025-09-16	0.820	0.820	0.790	0.795	0.771	12,372
2025-09-15	0.820	0.820	0.805	0.805	0.781	725
2025-09-12	0.790	0.790	0.790	0.790	0.766	0
2025-09-11	0.820	0.820	0.790	0.790	0.766	8,148
2025-09-10	0.790	0.790	0.790	0.790	0.766	0
2025-09-09	0.765	0.790	0.725	0.790	0.766	57,389
2025-09-08	0.760	0.760	0.725	0.725	0.703	37,504
2025-09-05	0.730	0.730	0.730	0.730	0.708	0
2025-09-04	0.780	0.780	0.730	0.730	0.688	7,307
2025-09-03	0.790	0.790	0.750	0.750	0.707	23,936
2025-09-02	0.695	0.695	0.695	0.695	0.655	0
2025-09-01	0.695	0.695	0.695	0.695	0.655	0
2025-08-29	0.690	0.695	0.690	0.695	0.655	3,548
2025-08-28	0.665	0.695	0.655	0.695	0.655	15,293
2025-08-27	0.710	0.710	0.660	0.660	0.622	60,366
2025-08-26	0.750	0.750	0.700	0.700	0.660	31,238
2025-08-25	0.785	0.820	0.760	0.820	0.773	59,387
2025-08-22	0.800	0.820	0.795	0.795	0.749	31,669
2025-08-21	0.780	0.810	0.780	0.800	0.754	152,458
2025-08-20	0.725	0.785	0.725	0.785	0.740	52,461
2025-08-19	0.705	0.720	0.705	0.720	0.678	192,211
2025-08-18	0.670	0.670	0.660	0.660	0.622	5,567
2025-08-15	0.655	0.655	0.655	0.655	0.617	0

← NewerPage 5 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.