Adrad Holdings Limited (AHL.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 02:24PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1.0650 | 1.0650 | 1.0550 | 1.0550 | 1.0550 | 850 |
| 30 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 950 |
| 29 Apr 2024 | 1.0450 | 1.0500 | 1.0450 | 1.0500 | 1.0500 | 2,585 |
| 26 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 442 |
| 24 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1,345 |
| 23 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1,038 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1,335 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.0150 | 1.0150 | 1.0100 | 1.0100 | 1.0100 | 1,846 |
| 15 Apr 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 530 |
| 12 Apr 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9850 | 0.9850 | 8,415 |
| 11 Apr 2024 | 1.0250 | 1.0250 | 0.9850 | 0.9850 | 0.9850 | 9,866 |
| 10 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 433 |
| 09 Apr 2024 | 1.0250 | 1.0300 | 1.0250 | 1.0300 | 1.0300 | 2,185 |
| 08 Apr 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0250 | 1.0250 | 4,346 |
| 05 Apr 2024 | 1.0200 | 1.0200 | 1.0150 | 1.0150 | 1.0150 | 1,786 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 0.9950 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 2,049 |
| 02 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,694 |
| 28 Mar 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 3,393 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 0.0133 Dividend | |||||
| 18 Mar 2024 | 0.9000 | 0.9250 | 0.8950 | 0.9250 | 0.9117 | 4,851 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9018 | 3,435 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 0.8850 | 0.8900 | 0.8850 | 0.8900 | 0.8772 | 960 |
| 29 Feb 2024 | 0.7850 | 0.8150 | 0.7850 | 0.8150 | 0.8033 | 8,244 |
| 28 Feb 2024 | 0.7700 | 0.7700 | 0.7650 | 0.7700 | 0.7589 | 2,218 |
| 27 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7392 | 17,891 |
| 26 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7392 | 5,000 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7146 | 3,087 |
| 21 Feb 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7244 | 2,000 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7441 | 20,000 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 0.8100 | 0.8100 | 0.7950 | 0.7950 | 0.7836 | 5,385 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 0.8050 | 0.8450 | 0.8000 | 0.8450 | 0.8329 | 7,500 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6899 | 440 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7096 | 15,351 |
| 15 Jan 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7195 | 9,491 |
| 12 Jan 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7195 | 509 |
| 11 Jan 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7195 | 3,899 |
| 10 Jan 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7195 | 34,820 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 0.8200 | 0.8200 | 0.8150 | 0.8150 | 0.8033 | 7,340 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8181 | 7,934 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7491 | 3,948 |
| 18 Dec 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7491 | 320 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.