Australia markets closed

Adrad Holdings Limited (AHL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0200+0.0100 (+0.99%)
At close: 01:33PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.02001.02001.02001.02001.02003,821
24 Apr 20241.02001.02001.01001.01001.010016,128
23 Apr 20241.01001.01001.00001.01001.01004,480
22 Apr 20241.02001.02001.00001.00001.00003,652
19 Apr 20241.01001.01001.01001.01001.01006,933
18 Apr 20240.98000.98000.98000.98000.9800-
17 Apr 20240.98000.98000.98000.98000.9800-
16 Apr 20241.05001.05000.98000.98000.980021,910
15 Apr 20241.00501.00501.00001.00001.000049,250
12 Apr 20241.00001.00000.98000.98500.9850103,587
11 Apr 20241.07001.07000.98500.98500.985027,540
10 Apr 20241.03001.04001.03001.04001.040011,336
09 Apr 20241.03501.03501.01001.03001.030032,552
08 Apr 20241.04001.04001.02001.03501.035018,887
05 Apr 20241.08001.08001.02001.02001.020016,205
04 Apr 20241.02501.10001.02501.05001.050066,932
03 Apr 20240.99501.01500.99001.01501.015045,099
02 Apr 20240.97501.01500.95500.95500.955056,175
28 Mar 20240.95500.99500.94500.94500.945019,191
27 Mar 20240.93000.93000.93000.93000.930013,174
26 Mar 20240.90000.93000.90000.93000.930017,595
25 Mar 20240.90000.90000.89000.90000.90007,472
22 Mar 20240.90000.90000.90000.90000.90001,857
21 Mar 20240.90000.90000.90000.90000.900051,292
20 Mar 20240.93000.93000.90000.90000.90003,056
19 Mar 20240.95000.95000.95000.95000.95001,048
19 Mar 20240.0133 Dividend
18 Mar 20240.92000.95000.89500.94500.931763,549
15 Mar 20240.92000.92000.92000.92000.90715,682
14 Mar 20240.93000.93000.93000.93000.9169-
13 Mar 20240.90000.93000.90000.93000.916910,000
12 Mar 20240.94000.94000.90000.90000.887333,055
11 Mar 20240.94500.94500.91000.91000.897212,212
08 Mar 20240.94500.95000.90000.90000.887312,854
07 Mar 20240.90000.92000.90000.92000.907133,819
06 Mar 20240.89500.91000.89500.91000.897226,559
05 Mar 20240.85000.92000.85000.91500.902126,186
04 Mar 20240.89500.91000.89500.91000.897243,300
01 Mar 20240.82000.89000.82000.85000.838062,216
29 Feb 20240.77000.81500.77000.81500.803542,760
28 Feb 20240.75000.77000.75000.77000.759239,482
27 Feb 20240.80500.80500.75000.75000.739455,624
26 Feb 20240.72000.80500.72000.80500.7937268,385
23 Feb 20240.72000.72000.71000.71000.70008,191
22 Feb 20240.70500.72500.70500.72500.714852,143
21 Feb 20240.75000.75000.75000.75000.7394-
20 Feb 20240.75000.75000.75000.75000.7394-
19 Feb 20240.75000.75000.75000.75000.73942,748
16 Feb 20240.75500.75500.75000.75000.739434,000
15 Feb 20240.75500.75500.75500.75500.744437,650
14 Feb 20240.78000.78000.75000.75000.739445,232
13 Feb 20240.79500.79500.79500.79500.7838-
12 Feb 20240.79500.79500.79500.79500.7838250
09 Feb 20240.81000.81000.79500.80000.788791,223
08 Feb 20240.81000.84000.81000.81000.798618,500
07 Feb 20240.83500.83500.79500.81000.798657,333
06 Feb 20240.80000.81500.79500.80000.788752,190
05 Feb 20240.84500.84500.84500.84500.8331-
02 Feb 20240.84500.84500.80000.84500.833172,497
01 Feb 20240.80000.85000.79500.85000.838037,589
31 Jan 20240.79000.79500.79000.79500.783828,786
30 Jan 20240.76000.76000.76000.76000.749331,000
29 Jan 20240.70000.78500.70000.74000.729692,843
25 Jan 20240.67000.70000.67000.70000.690112,411
24 Jan 20240.71000.71000.70000.70000.6901232,240
23 Jan 20240.70000.70000.70000.70000.690162,555
22 Jan 20240.70000.70000.69500.69500.685240,907
19 Jan 20240.73000.73000.70000.70000.690130,698
18 Jan 20240.73000.73000.73000.73000.71971,093
17 Jan 20240.72000.72000.72000.72000.70997,372
16 Jan 20240.75000.75000.72000.72000.709990,754
15 Jan 20240.73500.73500.73500.73500.7247-
12 Jan 20240.73500.73500.73500.73500.72473,964
11 Jan 20240.75000.75000.72000.73000.719781,810
10 Jan 20240.73500.73500.73000.73000.719768,620
09 Jan 20240.75000.75000.73000.75000.739485,666
08 Jan 20240.77500.79500.75000.75000.739479,211
05 Jan 20240.76000.77500.76000.77500.76417,360
04 Jan 20240.82000.82000.76500.76500.7542109,009
03 Jan 20240.82000.82000.82000.82000.8085-
02 Jan 20240.82000.82000.82000.82000.80851,500
29 Dec 20230.81000.81000.81000.81000.7986-
28 Dec 20230.81000.81000.81000.81000.798686
27 Dec 20230.83000.83000.83000.83000.8183-
22 Dec 20230.82500.83000.82500.83000.818339,517
21 Dec 20230.76000.76000.76000.76000.7493-
20 Dec 20230.76000.76000.76000.76000.7493-
19 Dec 20230.75500.76000.75500.76000.749350,755
18 Dec 20230.80000.80000.75500.75500.74445,831,875
15 Dec 20230.75500.75500.75500.75500.744410,000
14 Dec 20230.77500.77500.77500.77500.76413,594
13 Dec 20230.78000.78000.74000.74000.729673,706
12 Dec 20230.80000.80000.80000.80000.7887734
11 Dec 20230.81000.82000.81000.81000.798612,484
08 Dec 20230.80000.80000.80000.80000.788712,000
07 Dec 20230.80000.80000.80000.80000.788720,000
06 Dec 20230.80000.80000.80000.80000.7887-
05 Dec 20230.80500.80500.80000.80000.78876,450
04 Dec 20230.80000.80500.80000.80000.78877,624
01 Dec 20230.80000.80000.78500.78500.774016,705
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...