Adrad Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.720	0.730	0.720	0.730	0.672	32,033
2025-02-20	0.730	0.730	0.730	0.730	0.672	0
2025-02-19	0.730	0.735	0.730	0.730	0.672	10,400
2025-02-18	0.730	0.730	0.730	0.730	0.672	3,914
2025-02-17	0.735	0.745	0.735	0.745	0.686	27,707
2025-02-14	0.750	0.750	0.750	0.750	0.690	0
2025-02-13	0.750	0.750	0.750	0.750	0.690	0
2025-02-12	0.750	0.750	0.750	0.750	0.690	0
2025-02-11	0.730	0.750	0.730	0.750	0.690	12,506
2025-02-10	0.725	0.725	0.725	0.725	0.667	1
2025-02-07	0.725	0.725	0.720	0.720	0.663	10,646
2025-02-06	0.750	0.750	0.750	0.750	0.690	0
2025-02-05	0.725	0.750	0.720	0.750	0.690	122,060
2025-02-04	0.765	0.765	0.765	0.765	0.704	0
2025-02-03	0.765	0.765	0.765	0.765	0.704	12,515
2025-01-31	0.770	0.770	0.770	0.770	0.709	26
2025-01-30	0.770	0.780	0.770	0.780	0.718	888
2025-01-29	0.700	0.700	0.700	0.700	0.644	0
2025-01-28	0.700	0.710	0.700	0.700	0.644	350,125
2025-01-24	0.705	0.705	0.700	0.700	0.644	77,353
2025-01-23	0.705	0.705	0.700	0.700	0.644	44,553
2025-01-22	0.700	0.700	0.700	0.700	0.644	0
2025-01-21	0.680	0.700	0.680	0.700	0.644	51,500
2025-01-20	0.680	0.680	0.680	0.680	0.626	0
2025-01-17	0.680	0.680	0.680	0.680	0.626	1,197
2025-01-16	0.675	0.675	0.675	0.675	0.621	0
2025-01-15	0.710	0.710	0.675	0.675	0.621	2,197
2025-01-14	0.715	0.715	0.710	0.710	0.654	1,093
2025-01-13	0.710	0.710	0.710	0.710	0.654	0
2025-01-10	0.710	0.710	0.710	0.710	0.654	2,320
2025-01-09	0.670	0.670	0.670	0.670	0.617	0
2025-01-08	0.670	0.670	0.670	0.670	0.617	0
2025-01-07	0.670	0.670	0.670	0.670	0.617	0
2025-01-06	0.670	0.670	0.670	0.670	0.617	0
2025-01-03	0.670	0.670	0.670	0.670	0.617	0
2025-01-02	0.670	0.670	0.670	0.670	0.617	0
2024-12-31	0.670	0.670	0.670	0.670	0.617	0
2024-12-30	0.670	0.670	0.670	0.670	0.617	0
2024-12-27	0.675	0.675	0.670	0.670	0.617	2,500
2024-12-24	0.670	0.670	0.670	0.670	0.617	0
2024-12-23	0.670	0.670	0.670	0.670	0.617	0
2024-12-20	0.670	0.670	0.670	0.670	0.617	0
2024-12-19	0.670	0.670	0.670	0.670	0.617	24,550
2024-12-18	0.675	0.675	0.675	0.675	0.621	0
2024-12-17	0.675	0.675	0.675	0.675	0.621	0
2024-12-16	0.680	0.680	0.670	0.675	0.621	222,654
2024-12-13	0.675	0.675	0.675	0.675	0.621	862
2024-12-12	0.705	0.705	0.695	0.695	0.640	24,853
2024-12-11	0.675	0.675	0.675	0.675	0.621	0
2024-12-10	0.710	0.715	0.675	0.675	0.621	71,490
2024-12-09	0.685	0.685	0.685	0.685	0.631	0
2024-12-06	0.710	0.710	0.685	0.685	0.631	20,668
2024-12-05	0.700	0.700	0.685	0.685	0.631	58,735
2024-12-04	0.695	0.695	0.680	0.680	0.626	7,335
2024-12-03	0.725	0.725	0.710	0.710	0.654	76,838
2024-12-02	0.735	0.735	0.730	0.730	0.672	58,586
2024-11-29	0.750	0.790	0.750	0.790	0.727	16,329
2024-11-28	0.720	0.720	0.720	0.720	0.663	0
2024-11-27	0.705	0.720	0.705	0.720	0.663	85,329
2024-11-26	0.710	0.745	0.705	0.705	0.649	21,793

← NewerPage 8 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.