Adrad Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.655	0.655	0.655	0.655	0.617	0
2025-08-13	0.680	0.680	0.655	0.655	0.617	13,459
2025-08-12	0.695	0.695	0.680	0.680	0.641	7,417
2025-08-11	0.685	0.685	0.685	0.685	0.645	0
2025-08-08	0.718	0.718	0.685	0.685	0.645	17,192
2025-08-07	0.720	0.720	0.720	0.720	0.678	0
2025-08-06	0.720	0.720	0.720	0.720	0.678	0
2025-08-05	0.715	0.720	0.715	0.720	0.678	9,632
2025-08-04	0.685	0.685	0.685	0.685	0.645	0
2025-08-01	0.690	0.690	0.680	0.685	0.645	8,747
2025-07-31	0.690	0.690	0.690	0.690	0.650	2,186
2025-07-30	0.700	0.700	0.690	0.690	0.650	2,027
2025-07-29	0.700	0.765	0.700	0.750	0.707	22,096
2025-07-28	0.660	0.660	0.660	0.660	0.622	13,334
2025-07-25	0.680	0.680	0.680	0.680	0.641	0
2025-07-24	0.730	0.730	0.680	0.680	0.641	15,537
2025-07-23	0.700	0.770	0.700	0.770	0.726	2,876
2025-07-22	0.690	0.690	0.690	0.690	0.650	0
2025-07-21	0.690	0.690	0.690	0.690	0.650	0
2025-07-18	0.690	0.690	0.690	0.690	0.650	669
2025-07-17	0.690	0.690	0.690	0.690	0.650	0
2025-07-16	0.690	0.690	0.690	0.690	0.650	726
2025-07-15	0.640	0.690	0.640	0.690	0.650	29,248
2025-07-14	0.640	0.640	0.640	0.640	0.603	7,784
2025-07-11	0.640	0.640	0.640	0.640	0.603	3,347
2025-07-10	0.640	0.640	0.640	0.640	0.603	0
2025-07-09	0.640	0.640	0.620	0.640	0.603	39,881
2025-07-08	0.640	0.640	0.640	0.640	0.603	0
2025-07-07	0.640	0.640	0.640	0.640	0.603	0
2025-07-04	0.640	0.640	0.640	0.640	0.603	0
2025-07-03	0.640	0.640	0.640	0.640	0.603	0
2025-07-02	0.640	0.685	0.640	0.640	0.603	4,639
2025-07-01	0.605	0.640	0.605	0.640	0.603	53,471
2025-06-30	0.650	0.690	0.635	0.635	0.598	63,290
2025-06-27	0.650	0.655	0.650	0.650	0.612	31,350
2025-06-26	0.625	0.635	0.620	0.635	0.598	6,667
2025-06-25	0.635	0.635	0.600	0.600	0.565	47,712
2025-06-24	0.640	0.640	0.635	0.635	0.598	90,959
2025-06-23	0.670	0.670	0.670	0.670	0.631	0
2025-06-20	0.665	0.670	0.665	0.670	0.631	16,415
2025-06-19	0.650	0.650	0.640	0.640	0.603	61,617
2025-06-18	0.645	0.645	0.645	0.645	0.608	0
2025-06-17	0.670	0.670	0.645	0.645	0.608	8,332
2025-06-16	0.665	0.685	0.665	0.670	0.631	48,974
2025-06-13	0.640	0.640	0.640	0.640	0.603	0
2025-06-12	0.670	0.670	0.640	0.640	0.603	22,552
2025-06-11	0.645	0.645	0.645	0.645	0.608	3,855
2025-06-10	0.630	0.665	0.630	0.645	0.608	15,647
2025-06-06	0.630	0.630	0.605	0.630	0.594	16,830
2025-06-05	0.625	0.630	0.625	0.630	0.594	21,633
2025-06-04	0.600	0.600	0.590	0.590	0.556	21,667
2025-06-03	0.600	0.600	0.590	0.600	0.565	6,673
2025-06-02	0.580	0.580	0.580	0.580	0.547	0
2025-05-30	0.585	0.585	0.580	0.580	0.547	9,879
2025-05-29	0.610	0.610	0.590	0.590	0.556	51,254
2025-05-28	0.608	0.608	0.608	0.608	0.572	0
2025-05-27	0.620	0.620	0.600	0.608	0.572	28,757
2025-05-26	0.625	0.625	0.620	0.620	0.584	4,080
2025-05-23	0.605	0.605	0.605	0.605	0.570	0
2025-05-22	0.605	0.670	0.600	0.605	0.570	84,021

← NewerPage 6 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.