Adrad Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.620	0.620	0.600	0.605	0.570	24,418
2025-05-20	0.610	0.610	0.610	0.610	0.575	1,093
2025-05-19	0.610	0.610	0.610	0.610	0.575	8,415
2025-05-16	0.610	0.610	0.605	0.605	0.570	5,952
2025-05-15	0.605	0.605	0.605	0.605	0.570	6,667
2025-05-14	0.600	0.600	0.600	0.600	0.565	2,500
2025-05-13	0.605	0.605	0.600	0.600	0.565	12,193
2025-05-12	0.610	0.610	0.600	0.600	0.565	8,100
2025-05-09	0.630	0.630	0.630	0.630	0.594	17,500
2025-05-08	0.605	0.605	0.600	0.600	0.565	13,500
2025-05-07	0.620	0.620	0.615	0.615	0.579	2,805,679
2025-05-06	0.620	0.620	0.620	0.620	0.584	1,664
2025-05-05	0.625	0.635	0.610	0.635	0.598	21,348
2025-05-02	0.635	0.635	0.635	0.635	0.598	1,562
2025-05-01	0.655	0.655	0.630	0.630	0.594	12,724
2025-04-30	0.680	0.680	0.680	0.680	0.641	0
2025-04-29	0.680	0.680	0.680	0.680	0.641	0
2025-04-28	0.680	0.680	0.680	0.680	0.641	10,000
2025-04-24	0.690	0.690	0.690	0.690	0.650	0
2025-04-23	0.690	0.690	0.690	0.690	0.650	1,000
2025-04-22	0.685	0.685	0.685	0.685	0.645	18,495
2025-04-17	0.680	0.680	0.680	0.680	0.641	0
2025-04-16	0.660	0.680	0.660	0.680	0.641	30,177
2025-04-15	0.650	0.680	0.630	0.630	0.594	72,221
2025-04-14	0.660	0.660	0.660	0.660	0.622	21,541
2025-04-11	0.600	0.620	0.600	0.620	0.584	6,021
2025-04-10	0.600	0.600	0.565	0.565	0.532	29,241
2025-04-09	0.575	0.575	0.575	0.575	0.542	8,000
2025-04-08	0.575	0.575	0.575	0.575	0.542	8,000
2025-04-07	0.565	0.575	0.560	0.560	0.528	11,055
2025-04-04	0.620	0.620	0.600	0.600	0.565	37,302
2025-04-03	0.625	0.625	0.625	0.625	0.589	1,440
2025-04-02	0.620	0.620	0.615	0.615	0.579	47,320
2025-04-01	0.605	0.620	0.605	0.610	0.575	14,602
2025-03-31	0.585	0.595	0.585	0.595	0.561	44,613
2025-03-28	0.610	0.610	0.585	0.585	0.551	210,600
2025-03-27	0.600	0.610	0.600	0.610	0.575	24,616
2025-03-26	0.600	0.600	0.600	0.600	0.565	0
2025-03-25	0.610	0.610	0.585	0.600	0.565	5,848
2025-03-24	0.610	0.620	0.600	0.610	0.562	23,747
2025-03-21	0.610	0.610	0.610	0.610	0.562	841
2025-03-20	0.590	0.590	0.590	0.590	0.543	0
2025-03-19	0.650	0.650	0.590	0.590	0.543	88,051
2025-03-18	0.650	0.650	0.650	0.650	0.598	5
2025-03-17	0.620	0.655	0.610	0.645	0.594	29,747
2025-03-14	0.635	0.645	0.620	0.620	0.571	39,035
2025-03-13	0.575	0.625	0.570	0.625	0.575	548,255
2025-03-12	0.580	0.590	0.570	0.575	0.529	110,031
2025-03-11	0.610	0.615	0.580	0.580	0.534	54,060
2025-03-10	0.645	0.645	0.615	0.625	0.575	14,770
2025-03-07	0.650	0.650	0.645	0.645	0.594	15,025
2025-03-06	0.655	0.655	0.650	0.650	0.598	101,525
2025-03-05	0.650	0.650	0.650	0.650	0.598	927,913
2025-03-04	0.660	0.660	0.650	0.650	0.598	17,696
2025-03-03	0.650	0.660	0.650	0.660	0.608	2,543
2025-02-28	0.675	0.675	0.650	0.650	0.598	317,724
2025-02-27	0.690	0.690	0.670	0.670	0.617	196,247
2025-02-26	0.690	0.690	0.690	0.690	0.635	1,500
2025-02-25	0.700	0.700	0.675	0.690	0.635	43,106
2025-02-24	0.740	0.740	0.720	0.720	0.663	5,455

← NewerPage 7 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.