Australian Dairy Nutritionals Limited (AHF.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
18 Apr 2024	0.0140	0.0150	0.0140	0.0150	0.0150	462,809
17 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	16,700
16 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	151,794
15 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
12 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	131,936
11 Apr 2024	0.0140	0.0150	0.0140	0.0140	0.0140	637,568
10 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	130,182
09 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	192,000
08 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	5,000
05 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	387,056
04 Apr 2024	0.0150	0.0160	0.0150	0.0160	0.0160	815,569
03 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	77,693
02 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	704,951
28 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1
26 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3
25 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	175,873
22 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	619,594
20 Mar 2024	0.0150	0.0160	0.0150	0.0150	0.0150	187,499
19 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	785,950
18 Mar 2024	0.0150	0.0160	0.0150	0.0160	0.0160	104,731
15 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	13,431
14 Mar 2024	0.0155	0.0155	0.0150	0.0150	0.0150	20,000
13 Mar 2024	0.0160	0.0160	0.0150	0.0160	0.0160	922,193
12 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	31
11 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	7,444
08 Mar 2024	0.0170	0.0170	0.0150	0.0150	0.0150	3,502,308
07 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	35,001
06 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	255,688
05 Mar 2024	0.0180	0.0180	0.0170	0.0170	0.0170	1,289,662
04 Mar 2024	0.0160	0.0180	0.0160	0.0180	0.0180	2,158,878
01 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,477,244
29 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	609,399
28 Feb 2024	0.0160	0.0170	0.0160	0.0170	0.0170	1,551,011
27 Feb 2024	0.0170	0.0170	0.0160	0.0160	0.0160	1,158,939
26 Feb 2024	0.0170	0.0170	0.0150	0.0170	0.0170	1,147,886
23 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
22 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,372,279
21 Feb 2024	0.0170	0.0170	0.0160	0.0160	0.0160	188,000
20 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	35,000
19 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
16 Feb 2024	0.0160	0.0170	0.0160	0.0160	0.0160	368,999
15 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	140,000
14 Feb 2024	0.0170	0.0170	0.0160	0.0170	0.0170	617,306
13 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,186,835
12 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	150,000
09 Feb 2024	0.0170	0.0170	0.0160	0.0160	0.0160	1,588,432
08 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	14,287
07 Feb 2024	0.0160	0.0170	0.0160	0.0170	0.0170	141,837
06 Feb 2024	0.0150	0.0160	0.0150	0.0150	0.0150	634,916
05 Feb 2024	0.0140	0.0150	0.0140	0.0150	0.0150	359,834
02 Feb 2024	0.0150	0.0160	0.0150	0.0150	0.0150	2,009,870
01 Feb 2024	0.0140	0.0150	0.0140	0.0150	0.0150	1,118,666
31 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	197,800
30 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	184,000
29 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	31,803
25 Jan 2024	0.0140	0.0150	0.0140	0.0150	0.0150	1,335,700
24 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	30,000
23 Jan 2024	0.0130	0.0140	0.0130	0.0140	0.0140	3,025,906
22 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	275,403
19 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
18 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
17 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	300,000
16 Jan 2024	0.0120	0.0140	0.0120	0.0140	0.0140	57,714
15 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	586
12 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
11 Jan 2024	0.0140	0.0140	0.0120	0.0120	0.0120	220,197
10 Jan 2024	0.0135	0.0135	0.0135	0.0135	0.0135	15
09 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
08 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	106,037
05 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	124,306
04 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	97,077
03 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	20,000
02 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
29 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	8
28 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	197,652
27 Dec 2023	0.0130	0.0130	0.0120	0.0130	0.0130	282,064
22 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,290
21 Dec 2023	0.0130	0.0130	0.0120	0.0130	0.0130	49,740
20 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	27
19 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	351,940
18 Dec 2023	0.0130	0.0140	0.0130	0.0130	0.0130	472,563
15 Dec 2023	0.0120	0.0130	0.0120	0.0130	0.0130	985,988
14 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	1,263,121
13 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	386,067
12 Dec 2023	0.0140	0.0140	0.0130	0.0130	0.0130	449,934
11 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	275,032
08 Dec 2023	0.0160	0.0160	0.0140	0.0140	0.0140	365,701
07 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
06 Dec 2023	0.0160	0.0160	0.0150	0.0160	0.0160	413,392
05 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,365,104
04 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	1,826,885
01 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	684,284
30 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	29,623
29 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	354,511
28 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 Nov 2023	0.0160	0.0160	0.0150	0.0150	0.0150	3,480,000
24 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	10,517
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,598.70+2,603.24(+2.68%)

Australian Dairy Nutritionals Limited (AHF.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,598.70
+2,603.24(+2.68%)