Adrad Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.690	0.690	0.690	0.690	0.635	650
2024-11-22	0.700	0.700	0.700	0.700	0.644	1,485
2024-11-21	0.670	0.670	0.670	0.670	0.617	0
2024-11-20	0.690	0.690	0.650	0.670	0.617	25,407
2024-11-19	0.705	0.705	0.690	0.690	0.635	7,462
2024-11-18	0.710	0.710	0.690	0.700	0.644	42,643
2024-11-15	0.710	0.710	0.710	0.710	0.654	3,944
2024-11-14	0.695	0.695	0.690	0.695	0.640	2,495
2024-11-13	0.700	0.720	0.700	0.720	0.663	14,823
2024-11-12	0.700	0.700	0.700	0.700	0.644	6,100
2024-11-11	0.710	0.710	0.710	0.710	0.654	4,932
2024-11-08	0.700	0.700	0.700	0.700	0.644	40,334
2024-11-07	0.705	0.705	0.705	0.705	0.649	6,670
2024-11-06	0.700	0.700	0.700	0.700	0.644	0
2024-11-05	0.725	0.725	0.700	0.700	0.644	16,601
2024-11-04	0.720	0.720	0.720	0.720	0.663	4,375
2024-11-01	0.735	0.735	0.720	0.720	0.663	8,388
2024-10-31	0.740	0.740	0.740	0.740	0.681	8,554
2024-10-30	0.725	0.725	0.725	0.725	0.667	0
2024-10-29	0.730	0.730	0.725	0.725	0.667	4,402
2024-10-28	0.745	0.745	0.730	0.730	0.672	60,589
2024-10-25	0.745	0.745	0.745	0.745	0.686	2,852
2024-10-24	0.750	0.750	0.740	0.750	0.690	43,784
2024-10-23	0.758	0.758	0.730	0.750	0.690	57,500
2024-10-22	0.775	0.775	0.750	0.750	0.690	12,156
2024-10-21	0.770	0.785	0.770	0.785	0.723	26,971
2024-10-18	0.770	0.770	0.770	0.770	0.709	0
2024-10-17	0.780	0.780	0.765	0.770	0.709	352,092
2024-10-16	0.765	0.765	0.750	0.750	0.690	22,000
2024-10-15	0.760	0.760	0.760	0.760	0.700	0
2024-10-14	0.770	0.770	0.760	0.760	0.700	15,000
2024-10-11	0.775	0.775	0.775	0.775	0.713	0
2024-10-10	0.775	0.775	0.775	0.775	0.713	0
2024-10-09	0.760	0.775	0.760	0.775	0.713	10,052
2024-10-08	0.750	0.755	0.750	0.755	0.695	823
2024-10-07	0.725	0.730	0.725	0.730	0.672	8,397
2024-10-04	0.740	0.740	0.720	0.720	0.663	21,669
2024-10-03	0.735	0.735	0.730	0.730	0.672	8,370
2024-10-02	0.730	0.730	0.730	0.730	0.672	45,319
2024-10-01	0.730	0.730	0.730	0.730	0.672	9,597
2024-09-30	0.760	0.760	0.730	0.730	0.672	5,148
2024-09-27	0.750	0.750	0.750	0.750	0.690	13,500
2024-09-26	0.730	0.730	0.730	0.730	0.672	11,046
2024-09-25	0.740	0.740	0.720	0.720	0.663	20,064
2024-09-24	0.765	0.765	0.740	0.740	0.681	962
2024-09-23	0.775	0.775	0.775	0.775	0.713	2,000
2024-09-20	0.790	0.790	0.790	0.790	0.727	0
2024-09-19	0.790	0.790	0.790	0.790	0.727	0
2024-09-18	0.790	0.790	0.790	0.790	0.727	500
2024-09-17	0.820	0.820	0.800	0.800	0.722	28,947
2024-09-16	0.820	0.820	0.820	0.820	0.740	31,527
2024-09-13	0.800	0.820	0.800	0.820	0.740	12,524
2024-09-12	0.770	0.820	0.755	0.820	0.740	4,001
2024-09-11	0.810	0.835	0.810	0.815	0.735	28,305
2024-09-10	0.770	0.815	0.770	0.815	0.735	22,809
2024-09-09	0.745	0.745	0.745	0.745	0.672	0
2024-09-06	0.745	0.745	0.745	0.745	0.672	335
2024-09-05	0.740	0.745	0.740	0.745	0.672	15,000
2024-09-04	0.720	0.725	0.715	0.715	0.645	16,811
2024-09-03	0.720	0.720	0.720	0.720	0.650	0

← NewerPage 9 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.