Adrad Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.530	1.530	1.490	1.505	1.505	20,362
2026-10-15	1.535	1.535	1.535	1.535	1.535	17,500
2026-10-14	1.500	1.500	1.500	1.500	1.500	496
2026-10-13	1.505	1.505	1.470	1.500	1.500	2,465,479
2026-10-12	1.515	1.540	1.500	1.500	1.500	16,513
2026-10-09	1.535	1.540	1.480	1.480	1.480	9,182
2026-10-08	1.530	1.535	1.530	1.535	1.535	4,835
2026-10-07	1.485	1.485	1.485	1.485	1.485	1,093
2026-10-06	1.470	1.505	1.410	1.505	1.505	60,573
2026-10-05	1.475	1.475	1.470	1.470	1.470	2,177
2026-10-02	1.475	1.475	1.473	1.475	1.475	6,268
2026-10-01	1.470	1.470	1.468	1.470	1.470	18,846
2026-09-30	1.450	1.475	1.450	1.470	1.470	4,665
2026-09-29	1.440	1.453	1.410	1.425	1.425	52,549
2026-09-28	1.400	1.450	1.400	1.435	1.435	27,825
2026-09-25	1.385	1.420	1.385	1.400	1.400	20,705
2026-09-24	1.400	1.440	1.300	1.410	1.410	13,470
2026-09-23	1.450	1.450	1.410	1.410	1.410	20,625
2026-09-22	1.445	1.445	1.445	1.445	1.445	5,047
2026-09-21	1.475	1.475	1.435	1.445	1.445	36,493
2026-09-18	1.490	1.520	1.470	1.475	1.475	57,310
2026-09-17	1.490	1.490	1.475	1.485	1.459	5,662
2026-09-16	1.505	1.505	1.480	1.490	1.464	21,027
2026-09-15	1.495	1.505	1.495	1.505	1.479	17,019
2026-09-14	1.500	1.500	1.470	1.470	1.445	18,124
2026-09-11	1.515	1.515	1.485	1.485	1.459	14,879
2026-09-10	1.530	1.565	1.500	1.500	1.474	9,655
2026-09-09	1.563	1.565	1.500	1.500	1.474	18,219
2026-09-08	1.565	1.565	1.530	1.530	1.504	23,902
2026-09-07	1.560	1.620	1.520	1.530	1.504	40,772
2026-09-04	1.475	1.585	1.475	1.580	1.553	61,885
2026-09-03	1.360	1.470	1.360	1.455	1.430	12,404
2026-09-02	1.290	1.320	1.250	1.300	1.278	327,812
2026-09-01	1.250	1.330	1.250	1.275	1.253	87,998
2026-08-31	1.223	1.235	1.200	1.235	1.214	5,604
2026-08-28	1.200	1.200	1.200	1.200	1.179	16
2026-08-27	1.190	1.200	1.185	1.200	1.179	8,293
2026-08-26	1.185	1.200	1.185	1.185	1.165	38,068
2026-08-25	1.170	1.170	1.155	1.155	1.135	4,427
2026-08-24	1.175	1.210	1.170	1.200	1.179	89,117
2026-08-21	1.170	1.170	1.170	1.170	1.150	695
2026-08-20	1.170	1.170	1.170	1.170	1.150	5,173
2026-08-19	1.220	1.260	1.220	1.255	1.233	17,000
2026-08-18	1.125	1.215	1.080	1.215	1.194	21,942
2026-08-17	1.050	1.125	1.010	1.040	1.022	42,247
2026-08-14	1.215	1.215	1.015	1.125	1.106	68,092
2026-08-13	1.170	1.215	1.165	1.215	1.194	23,713
2026-08-12	1.170	1.170	1.165	1.165	1.145	2,998
2026-08-11	1.230	1.265	1.230	1.265	1.243	28,238
2026-08-10	1.150	1.170	1.150	1.170	1.150	25,996
2026-08-07	1.160	1.160	1.160	1.160	1.140	0
2026-08-06	1.160	1.160	1.160	1.160	1.140	266
2026-08-05	1.175	1.175	1.150	1.160	1.140	26,224
2026-08-04	1.160	1.205	1.160	1.205	1.184	12,681
2026-08-03	1.200	1.210	1.160	1.160	1.140	57,341
2026-07-31	1.205	1.220	1.200	1.220	1.199	21,882
2026-07-30	1.210	1.210	1.200	1.205	1.184	5,412
2026-07-29	1.250	1.250	1.210	1.210	1.189	80,325
2026-07-28	1.240	1.265	1.230	1.265	1.243	1,801
2026-07-27	1.250	1.250	1.210	1.250	1.229	9,612

Page 1 of 18 · 1,025 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.