ASX - Delayed Quote AUD

Adrad Holdings Limited (AHL.AX)

1.0200 +0.0100 (+0.99%)
At close: April 26 at 1:33 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 3,821
Apr 24, 2024 1.0200 1.0200 1.0100 1.0100 1.0100 16,128
Apr 23, 2024 1.0100 1.0100 1.0000 1.0100 1.0100 4,480
Apr 22, 2024 1.0200 1.0200 1.0000 1.0000 1.0000 3,652
Apr 19, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 6,933
Apr 18, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Apr 17, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Apr 16, 2024 1.0500 1.0500 0.9800 0.9800 0.9800 21,910
Apr 15, 2024 1.0050 1.0050 1.0000 1.0000 1.0000 49,250
Apr 12, 2024 1.0000 1.0000 0.9800 0.9850 0.9850 103,587
Apr 11, 2024 1.0700 1.0700 0.9850 0.9850 0.9850 27,540
Apr 10, 2024 1.0300 1.0400 1.0300 1.0400 1.0400 11,336
Apr 9, 2024 1.0350 1.0350 1.0100 1.0300 1.0300 32,552
Apr 8, 2024 1.0400 1.0400 1.0200 1.0350 1.0350 18,887
Apr 5, 2024 1.0800 1.0800 1.0200 1.0200 1.0200 16,205
Apr 4, 2024 1.0250 1.1000 1.0250 1.0500 1.0500 66,932
Apr 3, 2024 0.9950 1.0150 0.9900 1.0150 1.0150 45,099
Apr 2, 2024 0.9750 1.0150 0.9550 0.9550 0.9550 56,175
Mar 28, 2024 0.9550 0.9950 0.9450 0.9450 0.9450 19,191
Mar 27, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 13,174
Mar 26, 2024 0.9000 0.9300 0.9000 0.9300 0.9300 17,595
Mar 25, 2024 0.9000 0.9000 0.8900 0.9000 0.9000 7,472
Mar 22, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 1,857
Mar 21, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 51,292
Mar 20, 2024 0.9300 0.9300 0.9000 0.9000 0.9000 3,056
Mar 19, 2024 0.0133 Dividend
Mar 19, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 1,048
Mar 18, 2024 0.9200 0.9500 0.8950 0.9450 0.9317 63,549
Mar 15, 2024 0.9200 0.9200 0.9200 0.9200 0.9071 5,682
Mar 14, 2024 0.9300 0.9300 0.9300 0.9300 0.9169 -
Mar 13, 2024 0.9000 0.9300 0.9000 0.9300 0.9169 10,000
Mar 12, 2024 0.9400 0.9400 0.9000 0.9000 0.8873 33,055
Mar 11, 2024 0.9450 0.9450 0.9100 0.9100 0.8972 12,212
Mar 8, 2024 0.9450 0.9500 0.9000 0.9000 0.8873 12,854
Mar 7, 2024 0.9000 0.9200 0.9000 0.9200 0.9071 33,819
Mar 6, 2024 0.8950 0.9100 0.8950 0.9100 0.8972 26,559
Mar 5, 2024 0.8500 0.9200 0.8500 0.9150 0.9021 26,186
Mar 4, 2024 0.8950 0.9100 0.8950 0.9100 0.8972 43,300
Mar 1, 2024 0.8200 0.8900 0.8200 0.8500 0.8380 62,216
Feb 29, 2024 0.7700 0.8150 0.7700 0.8150 0.8035 42,760
Feb 28, 2024 0.7500 0.7700 0.7500 0.7700 0.7592 39,482
Feb 27, 2024 0.8050 0.8050 0.7500 0.7500 0.7394 55,624
Feb 26, 2024 0.7200 0.8050 0.7200 0.8050 0.7937 268,385
Feb 23, 2024 0.7200 0.7200 0.7100 0.7100 0.7000 8,191
Feb 22, 2024 0.7050 0.7250 0.7050 0.7250 0.7148 52,143
Feb 21, 2024 0.7500 0.7500 0.7500 0.7500 0.7394 -
Feb 20, 2024 0.7500 0.7500 0.7500 0.7500 0.7394 -
Feb 19, 2024 0.7500 0.7500 0.7500 0.7500 0.7394 2,748
Feb 16, 2024 0.7550 0.7550 0.7500 0.7500 0.7394 34,000
Feb 15, 2024 0.7550 0.7550 0.7550 0.7550 0.7444 37,650
Feb 14, 2024 0.7800 0.7800 0.7500 0.7500 0.7394 45,232
Feb 13, 2024 0.7950 0.7950 0.7950 0.7950 0.7838 -
Feb 12, 2024 0.7950 0.7950 0.7950 0.7950 0.7838 250
Feb 9, 2024 0.8100 0.8100 0.7950 0.8000 0.7887 91,223
Feb 8, 2024 0.8100 0.8400 0.8100 0.8100 0.7986 18,500
Feb 7, 2024 0.8350 0.8350 0.7950 0.8100 0.7986 57,333
Feb 6, 2024 0.8000 0.8150 0.7950 0.8000 0.7887 52,190
Feb 5, 2024 0.8450 0.8450 0.8450 0.8450 0.8331 -
Feb 2, 2024 0.8450 0.8450 0.8000 0.8450 0.8331 72,497
Feb 1, 2024 0.8000 0.8500 0.7950 0.8500 0.8380 37,589
Jan 31, 2024 0.7900 0.7950 0.7900 0.7950 0.7838 28,786
Jan 30, 2024 0.7600 0.7600 0.7600 0.7600 0.7493 31,000
Jan 29, 2024 0.7000 0.7850 0.7000 0.7400 0.7296 92,843
Jan 25, 2024 0.6700 0.7000 0.6700 0.7000 0.6901 12,411
Jan 24, 2024 0.7100 0.7100 0.7000 0.7000 0.6901 232,240
Jan 23, 2024 0.7000 0.7000 0.7000 0.7000 0.6901 62,555
Jan 22, 2024 0.7000 0.7000 0.6950 0.6950 0.6852 40,907
Jan 19, 2024 0.7300 0.7300 0.7000 0.7000 0.6901 30,698
Jan 18, 2024 0.7300 0.7300 0.7300 0.7300 0.7197 1,093
Jan 17, 2024 0.7200 0.7200 0.7200 0.7200 0.7099 7,372
Jan 16, 2024 0.7500 0.7500 0.7200 0.7200 0.7099 90,754
Jan 15, 2024 0.7350 0.7350 0.7350 0.7350 0.7247 -
Jan 12, 2024 0.7350 0.7350 0.7350 0.7350 0.7247 3,964
Jan 11, 2024 0.7500 0.7500 0.7200 0.7300 0.7197 81,810
Jan 10, 2024 0.7350 0.7350 0.7300 0.7300 0.7197 68,620
Jan 9, 2024 0.7500 0.7500 0.7300 0.7500 0.7394 85,666
Jan 8, 2024 0.7750 0.7950 0.7500 0.7500 0.7394 79,211
Jan 5, 2024 0.7600 0.7750 0.7600 0.7750 0.7641 7,360
Jan 4, 2024 0.8200 0.8200 0.7650 0.7650 0.7542 109,009
Jan 3, 2024 0.8200 0.8200 0.8200 0.8200 0.8085 -
Jan 2, 2024 0.8200 0.8200 0.8200 0.8200 0.8085 1,500
Dec 29, 2023 0.8100 0.8100 0.8100 0.8100 0.7986 -
Dec 28, 2023 0.8100 0.8100 0.8100 0.8100 0.7986 86
Dec 27, 2023 0.8300 0.8300 0.8300 0.8300 0.8183 -
Dec 22, 2023 0.8250 0.8300 0.8250 0.8300 0.8183 39,517
Dec 21, 2023 0.7600 0.7600 0.7600 0.7600 0.7493 -
Dec 20, 2023 0.7600 0.7600 0.7600 0.7600 0.7493 -
Dec 19, 2023 0.7550 0.7600 0.7550 0.7600 0.7493 50,755
Dec 18, 2023 0.8000 0.8000 0.7550 0.7550 0.7444 5,831,875
Dec 15, 2023 0.7550 0.7550 0.7550 0.7550 0.7444 10,000
Dec 14, 2023 0.7750 0.7750 0.7750 0.7750 0.7641 3,594
Dec 13, 2023 0.7800 0.7800 0.7400 0.7400 0.7296 73,706
Dec 12, 2023 0.8000 0.8000 0.8000 0.8000 0.7887 734
Dec 11, 2023 0.8100 0.8200 0.8100 0.8100 0.7986 12,484
Dec 8, 2023 0.8000 0.8000 0.8000 0.8000 0.7887 12,000
Dec 7, 2023 0.8000 0.8000 0.8000 0.8000 0.7887 20,000
Dec 6, 2023 0.8000 0.8000 0.8000 0.8000 0.7887 -
Dec 5, 2023 0.8050 0.8050 0.8000 0.8000 0.7887 6,450
Dec 4, 2023 0.8000 0.8050 0.8000 0.8000 0.7887 7,624
Dec 1, 2023 0.8000 0.8000 0.7850 0.7850 0.7740 16,705
Nov 30, 2023 0.8150 0.8200 0.8000 0.8000 0.7887 24,334
Nov 29, 2023 0.8050 0.8050 0.8050 0.8050 0.7937 15,000
Nov 28, 2023 0.8100 0.8200 0.8000 0.8000 0.7887 13,124
Nov 27, 2023 0.8200 0.8500 0.8200 0.8500 0.8380 3,318
Nov 24, 2023 0.8000 0.8200 0.8000 0.8200 0.8085 39,107
Nov 23, 2023 0.8250 0.8250 0.8000 0.8000 0.7887 37,933
Nov 22, 2023 0.8300 0.8300 0.8250 0.8250 0.8134 21,072
Nov 21, 2023 0.8750 0.8750 0.8750 0.8750 0.8627 3,500
Nov 20, 2023 0.8950 0.8950 0.8300 0.8300 0.8183 32,666
Nov 17, 2023 0.8200 0.8800 0.8200 0.8800 0.8676 51,439
Nov 16, 2023 0.8200 0.8200 0.8200 0.8200 0.8085 -
Nov 15, 2023 0.7900 0.8200 0.7900 0.8200 0.8085 36,500
Nov 14, 2023 0.8450 0.8450 0.8450 0.8450 0.8331 -
Nov 13, 2023 0.8900 0.8900 0.8450 0.8450 0.8331 11,744
Nov 10, 2023 0.9000 0.9000 0.9000 0.9000 0.8873 -
Nov 9, 2023 0.9000 0.9000 0.9000 0.9000 0.8873 -
Nov 8, 2023 0.9000 0.9000 0.9000 0.9000 0.8873 -
Nov 7, 2023 0.9000 0.9000 0.9000 0.9000 0.8873 -
Nov 6, 2023 0.8950 0.9000 0.8775 0.9000 0.8873 24,028
Nov 3, 2023 0.8900 0.8900 0.8900 0.8900 0.8775 -
Nov 2, 2023 0.8900 0.8900 0.8900 0.8900 0.8775 49,027
Nov 1, 2023 0.8950 0.8950 0.8950 0.8950 0.8824 10,000
Oct 31, 2023 0.8600 0.8600 0.8400 0.8400 0.8282 12,452
Oct 30, 2023 0.8600 0.8600 0.8600 0.8600 0.8479 -
Oct 27, 2023 0.8600 0.8600 0.8600 0.8600 0.8479 20,000
Oct 26, 2023 0.8600 0.8600 0.8600 0.8600 0.8479 4,000
Oct 25, 2023 0.8850 0.8850 0.8700 0.8700 0.8578 16,819
Oct 24, 2023 0.8700 0.8700 0.8700 0.8700 0.8578 -
Oct 23, 2023 0.9250 0.9250 0.8700 0.8700 0.8578 44,376
Oct 20, 2023 0.8650 0.8650 0.8650 0.8650 0.8528 -
Oct 19, 2023 0.8650 0.8650 0.8650 0.8650 0.8528 -
Oct 18, 2023 0.8650 0.8650 0.8650 0.8650 0.8528 10,000
Oct 17, 2023 0.9450 0.9450 0.9450 0.9450 0.9317 -
Oct 16, 2023 0.9000 0.9450 0.9000 0.9450 0.9317 30,262
Oct 13, 2023 0.8450 0.9000 0.8450 0.9000 0.8873 27,194
Oct 12, 2023 0.8400 0.8400 0.8400 0.8400 0.8282 -
Oct 11, 2023 0.8400 0.8400 0.8400 0.8400 0.8282 -
Oct 10, 2023 0.8400 0.8400 0.8400 0.8400 0.8282 25,000
Oct 9, 2023 0.9000 0.9000 0.8400 0.8400 0.8282 5,000
Oct 6, 2023 0.9000 0.9000 0.9000 0.9000 0.8873 -
Oct 5, 2023 0.9000 0.9000 0.9000 0.9000 0.8873 2,211
Oct 4, 2023 0.9450 0.9450 0.9450 0.9450 0.9317 17
Oct 3, 2023 0.9500 0.9500 0.9500 0.9500 0.9366 -
Oct 2, 2023 0.9500 0.9500 0.9500 0.9500 0.9366 -
Sep 29, 2023 0.8700 0.9500 0.8700 0.9500 0.9366 42,984
Sep 28, 2023 0.9100 0.9150 0.8750 0.8750 0.8627 141,262
Sep 27, 2023 0.8600 0.8600 0.8600 0.8600 0.8479 -
Sep 26, 2023 0.8600 0.8600 0.8600 0.8600 0.8479 -
Sep 25, 2023 0.8600 0.8600 0.8600 0.8600 0.8479 19,032
Sep 22, 2023 0.8600 0.8600 0.8600 0.8600 0.8479 -
Sep 21, 2023 0.8600 0.8600 0.8600 0.8600 0.8479 -
Sep 20, 2023 0.8600 0.8600 0.8600 0.8600 0.8479 -
Sep 19, 2023 0.8300 0.8600 0.8300 0.8600 0.8479 14,100
Sep 18, 2023 0.8300 0.8300 0.8300 0.8300 0.8183 1,791
Sep 15, 2023 0.8550 0.8550 0.8350 0.8350 0.8232 44,244
Sep 14, 2023 0.0163 Dividend
Sep 14, 2023 0.8500 0.8600 0.8400 0.8600 0.8479 678,620
Sep 13, 2023 0.8700 0.8700 0.8350 0.8400 0.8121 133,150
Sep 12, 2023 0.9050 0.9050 0.8700 0.8700 0.8411 9,600
Sep 11, 2023 0.8700 0.8700 0.8700 0.8700 0.8411 -
Sep 8, 2023 0.9050 0.9050 0.8700 0.8700 0.8411 19,020
Sep 7, 2023 0.9000 0.9000 0.9000 0.9000 0.8701 -
Sep 6, 2023 0.9100 0.9150 0.9000 0.9000 0.8701 5,497
Sep 5, 2023 0.9150 0.9150 0.9000 0.9000 0.8701 19,540
Sep 4, 2023 0.9250 0.9250 0.9250 0.9250 0.8943 -
Sep 1, 2023 0.9200 0.9250 0.9200 0.9250 0.8943 3,962
Aug 31, 2023 0.9000 0.9250 0.9000 0.9000 0.8701 14,459
Aug 30, 2023 0.9000 0.9000 0.9000 0.9000 0.8701 3,000
Aug 29, 2023 0.9000 0.9000 0.8850 0.9000 0.8701 5,414
Aug 28, 2023 0.9000 0.9000 0.9000 0.9000 0.8701 5,497
Aug 25, 2023 0.9250 0.9250 0.8800 0.8800 0.8508 19,503
Aug 24, 2023 0.9250 0.9250 0.9250 0.9250 0.8943 -
Aug 23, 2023 0.9250 0.9250 0.9250 0.9250 0.8943 15,000
Aug 22, 2023 0.9050 0.9100 0.9000 0.9100 0.8798 28,000
Aug 21, 2023 0.9600 0.9600 0.9600 0.9600 0.9281 1,500
Aug 18, 2023 0.9600 0.9600 0.9600 0.9600 0.9281 12,400
Aug 17, 2023 0.9500 0.9500 0.9500 0.9500 0.9185 -
Aug 16, 2023 0.9500 0.9500 0.9500 0.9500 0.9185 1,000
Aug 15, 2023 0.9450 0.9500 0.9450 0.9500 0.9185 23,306
Aug 14, 2023 0.9200 0.9200 0.9200 0.9200 0.8895 19,751
Aug 11, 2023 0.9200 0.9200 0.9200 0.9200 0.8895 -
Aug 10, 2023 0.8750 0.9200 0.8750 0.9200 0.8895 38,334
Aug 9, 2023 0.8750 0.8750 0.8750 0.8750 0.8459 15,000
Aug 8, 2023 0.8750 0.8750 0.8750 0.8750 0.8459 7,667
Aug 7, 2023 0.8800 0.8800 0.8800 0.8800 0.8508 -
Aug 4, 2023 0.8800 0.8800 0.8800 0.8800 0.8508 4,005
Aug 3, 2023 0.9200 0.9200 0.9200 0.9200 0.8895 -
Aug 2, 2023 0.9000 0.9200 0.9000 0.9200 0.8895 9,919
Aug 1, 2023 0.9200 0.9200 0.9200 0.9200 0.8895 -
Jul 31, 2023 0.9200 0.9200 0.9200 0.9200 0.8895 5
Jul 28, 2023 0.9250 0.9250 0.9200 0.9200 0.8895 17,076
Jul 27, 2023 0.9250 0.9250 0.9250 0.9250 0.8943 3,500
Jul 26, 2023 0.9400 0.9400 0.9400 0.9400 0.9088 -
Jul 25, 2023 0.9400 0.9400 0.9400 0.9400 0.9088 -
Jul 24, 2023 0.9400 0.9400 0.9400 0.9400 0.9088 -
Jul 21, 2023 0.9450 0.9450 0.9400 0.9400 0.9088 16,666
Jul 20, 2023 0.9400 0.9500 0.9400 0.9500 0.9185 20,335
Jul 19, 2023 0.9400 0.9400 0.9400 0.9400 0.9088 -
Jul 18, 2023 0.9150 0.9500 0.9150 0.9400 0.9088 18,616
Jul 17, 2023 0.9200 0.9200 0.8850 0.9100 0.8798 9,500
Jul 14, 2023 0.9200 0.9200 0.9200 0.9200 0.8895 -
Jul 13, 2023 0.9000 0.9300 0.9000 0.9200 0.8895 15,834
Jul 12, 2023 0.8700 0.8700 0.8700 0.8700 0.8411 -
Jul 11, 2023 0.8700 0.8700 0.8700 0.8700 0.8411 -
Jul 10, 2023 0.8700 0.8700 0.8700 0.8700 0.8411 5
Jul 7, 2023 0.8750 0.8750 0.8750 0.8750 0.8459 7
Jul 6, 2023 0.9000 0.9000 0.9000 0.9000 0.8701 -
Jul 5, 2023 0.9000 0.9000 0.8900 0.9000 0.8701 21,979
Jul 4, 2023 0.9400 0.9400 0.9400 0.9400 0.9088 -
Jul 3, 2023 0.9400 0.9400 0.9400 0.9400 0.9088 -
Jun 30, 2023 0.8500 0.9400 0.8250 0.9400 0.9088 34,683
Jun 29, 2023 0.8800 0.8800 0.8550 0.8550 0.8266 50,119
Jun 28, 2023 0.8900 0.8900 0.8750 0.8750 0.8459 30,500
Jun 27, 2023 0.9200 0.9200 0.9050 0.9050 0.8749 26,667
Jun 26, 2023 0.9000 0.9000 0.9000 0.9000 0.8701 -
Jun 23, 2023 0.9000 0.9000 0.9000 0.9000 0.8701 10,000
Jun 22, 2023 0.9200 0.9200 0.8750 0.8750 0.8459 18,022
Jun 21, 2023 0.9000 0.9000 0.9000 0.9000 0.8701 -
Jun 20, 2023 0.9150 0.9150 0.9000 0.9000 0.8701 20,000
Jun 19, 2023 0.9400 0.9400 0.9100 0.9100 0.8798 21,263
Jun 16, 2023 0.9300 0.9300 0.9300 0.9300 0.8991 -
Jun 15, 2023 0.9300 0.9300 0.9300 0.9300 0.8991 -
Jun 14, 2023 0.9350 0.9350 0.9300 0.9300 0.8991 19,000
Jun 13, 2023 0.9350 0.9350 0.9350 0.9350 0.9040 -
Jun 9, 2023 0.9600 0.9600 0.9350 0.9350 0.9040 4,000
Jun 8, 2023 0.9350 0.9400 0.9350 0.9350 0.9040 52,168
Jun 7, 2023 0.9350 0.9850 0.9350 0.9850 0.9523 5,001
Jun 6, 2023 0.9800 0.9800 0.9350 0.9350 0.9040 39,579
Jun 5, 2023 0.9800 0.9800 0.9800 0.9800 0.9475 -
Jun 2, 2023 0.9800 0.9800 0.9800 0.9800 0.9475 30,000
Jun 1, 2023 0.9800 0.9950 0.9650 0.9800 0.9475 24,736
May 31, 2023 0.9600 0.9600 0.9600 0.9600 0.9281 10,000
May 30, 2023 0.9900 0.9900 0.9600 0.9600 0.9281 18,333
May 29, 2023 1.0000 1.0000 1.0000 1.0000 0.9668 952
May 26, 2023 1.0000 1.0000 1.0000 1.0000 0.9668 -
May 25, 2023 1.0000 1.0000 1.0000 1.0000 0.9668 10,879
May 24, 2023 1.0050 1.0050 1.0000 1.0000 0.9668 22,161
May 23, 2023 0.9850 1.0400 0.9850 1.0400 1.0055 42,951
May 22, 2023 1.0000 1.0000 1.0000 1.0000 0.9668 6,460
May 19, 2023 1.0200 1.0200 1.0000 1.0000 0.9668 14,875
May 18, 2023 1.0350 1.0350 1.0200 1.0200 0.9861 4,500
May 17, 2023 1.0400 1.0400 1.0350 1.0400 1.0055 11,504
May 16, 2023 1.0350 1.0350 1.0350 1.0350 1.0006 90
May 15, 2023 1.0000 1.0000 1.0000 1.0000 0.9668 520
May 12, 2023 1.0000 1.0000 1.0000 1.0000 0.9668 20,800
May 11, 2023 1.0350 1.0350 1.0350 1.0350 1.0006 -
May 10, 2023 1.0350 1.0350 1.0350 1.0350 1.0006 562,531
May 9, 2023 0.9750 0.9750 0.9750 0.9750 0.9426 10,000
May 8, 2023 1.0300 1.0300 0.9750 0.9750 0.9426 8,330
May 5, 2023 0.9950 0.9950 0.9800 0.9800 0.9475 10,460
May 4, 2023 0.9900 1.0000 0.9900 1.0000 0.9668 41,862
May 3, 2023 1.0250 1.0250 0.9900 0.9900 0.9571 63,443
May 2, 2023 1.0425 1.0425 1.0250 1.0250 0.9910 14,281
May 1, 2023 1.0450 1.0450 1.0400 1.0400 1.0055 5,000
Apr 28, 2023 1.0550 1.0550 1.0550 1.0550 1.0200 1
Apr 27, 2023 1.0650 1.0650 1.0650 1.0650 1.0296 1,702
Apr 26, 2023 1.0250 1.0250 1.0250 1.0250 0.9910 511,667

Related Tickers

KTG.AX K-TIG Limited
0.1450
0.00%
 
ZGL.AX Zicom Group Limited
0.0500
0.00%
 
A3D.AX Aurora Labs Limited
0.0380
-2.56%
 
EDE.AX Eden Innovations Ltd
0.0020
+100.00%
 
3DA.AX Amaero International Ltd
0.4200
0.00%
 
CRAWA Crawford United Corporation
41.10
0.00%
 
IPG.AX IPD Group Limited
4.6100
-0.43%