Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Adrad Holdings Limited (AHL.AX)

Compare
0.6000
-0.0250
(-4.00%)
At close: April 4 at 1:41:14 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.62000.62000.60000.60000.600037,302
Apr 4, 20250.62000.62000.60000.60000.600037,302
Apr 3, 20250.62500.62500.62500.62500.62501,440
Apr 2, 20250.62000.62000.61500.61500.615047,320
Apr 1, 20250.60500.62000.60500.61000.610014,602
Mar 31, 20250.58500.59500.58500.59500.595044,613
Mar 28, 20250.61000.61000.58500.58500.5850210,600
Mar 27, 20250.60000.61000.60000.61000.610024,616
Mar 26, 20250.60000.60000.60000.60000.6000-
Mar 25, 2025 0.0140 Dividend
Mar 25, 20250.61000.61000.58500.60000.60005,848
Mar 24, 20250.61000.62000.60000.61000.596023,747
Mar 21, 20250.61000.61000.61000.61000.5960841
Mar 20, 20250.59000.59000.59000.59000.5765-
Mar 19, 20250.65000.65000.59000.59000.576588,051
Mar 18, 20250.65000.65000.65000.65000.63515
Mar 17, 20250.62000.65500.61000.64500.630229,747
Mar 14, 20250.63500.64500.62000.62000.605839,035
Mar 13, 20250.57500.62500.57000.62500.6107548,255
Mar 12, 20250.58000.59000.57000.57500.5618110,031
Mar 11, 20250.61000.61500.58000.58000.566754,060
Mar 10, 20250.64500.64500.61500.62500.610714,770
Mar 7, 20250.65000.65000.64500.64500.630215,025
Mar 6, 20250.65500.65500.65000.65000.6351101,525
Mar 5, 20250.65000.65000.65000.65000.6351927,913
Mar 4, 20250.66000.66000.65000.65000.635117,696
Mar 3, 20250.65000.66000.65000.66000.64492,543
Feb 28, 20250.67500.67500.65000.65000.6351317,724
Feb 27, 20250.69000.69000.67000.67000.6546196,247
Feb 26, 20250.69000.69000.69000.69000.67421,500
Feb 25, 20250.70000.70000.67500.69000.674243,106
Feb 24, 20250.74000.74000.72000.72000.70355,455
Feb 21, 20250.72000.73000.72000.73000.713232,033
Feb 20, 20250.73000.73000.73000.73000.7132-
Feb 19, 20250.73000.73500.73000.73000.713210,400
Feb 18, 20250.73000.73000.73000.73000.71323,914
Feb 17, 20250.73500.74500.73500.74500.727927,707
Feb 14, 20250.75000.75000.75000.75000.7328-
Feb 13, 20250.75000.75000.75000.75000.7328-
Feb 12, 20250.75000.75000.75000.75000.7328-
Feb 11, 20250.73000.75000.73000.75000.732812,506
Feb 10, 20250.72500.72500.72500.72500.70841
Feb 7, 20250.72500.72500.72000.72000.703510,646
Feb 6, 20250.75000.75000.75000.75000.7328-
Feb 5, 20250.72500.75000.72000.75000.7328122,060
Feb 4, 20250.76500.76500.76500.76500.7474-
Feb 3, 20250.76500.76500.76500.76500.747412,515
Jan 31, 20250.77000.77000.77000.77000.752326
Jan 30, 20250.77000.78000.77000.78000.7621888
Jan 29, 20250.70000.70000.70000.70000.6839-
Jan 28, 20250.70000.71000.70000.70000.6839350,125
Jan 24, 20250.70500.70500.70000.70000.683977,353
Jan 23, 20250.70500.70500.70000.70000.683944,553
Jan 22, 20250.70000.70000.70000.70000.6839-
Jan 21, 20250.68000.70000.68000.70000.683951,500
Jan 20, 20250.68000.68000.68000.68000.6644-
Jan 17, 20250.68000.68000.68000.68000.66441,197
Jan 16, 20250.67500.67500.67500.67500.6595-
Jan 15, 20250.71000.71000.67500.67500.65952,197
Jan 14, 20250.71500.71500.71000.71000.69371,093
Jan 13, 20250.71000.71000.71000.71000.6937-
Jan 10, 20250.71000.71000.71000.71000.69372,320
Jan 9, 20250.67000.67000.67000.67000.6546-
Jan 8, 20250.67000.67000.67000.67000.6546-
Jan 7, 20250.67000.67000.67000.67000.6546-
Jan 6, 20250.67000.67000.67000.67000.6546-
Jan 3, 20250.67000.67000.67000.67000.6546-
Jan 2, 20250.67000.67000.67000.67000.6546-
Dec 31, 20240.67000.67000.67000.67000.6546-
Dec 30, 20240.67000.67000.67000.67000.6546-
Dec 27, 20240.67500.67500.67000.67000.65462,500
Dec 24, 20240.67000.67000.67000.67000.6546-
Dec 23, 20240.67000.67000.67000.67000.6546-
Dec 20, 20240.67000.67000.67000.67000.6546-
Dec 19, 20240.67000.67000.67000.67000.654624,550
Dec 18, 20240.67500.67500.67500.67500.6595-
Dec 17, 20240.67500.67500.67500.67500.6595-
Dec 16, 20240.68000.68000.67000.67500.6595222,654
Dec 13, 20240.67500.67500.67500.67500.6595862
Dec 12, 20240.70500.70500.69500.69500.679024,853
Dec 11, 20240.67500.67500.67500.67500.6595-
Dec 10, 20240.71000.71500.67500.67500.659571,490
Dec 9, 20240.68500.68500.68500.68500.6693-
Dec 6, 20240.71000.71000.68500.68500.669320,668
Dec 5, 20240.70000.70000.68500.68500.669358,735
Dec 4, 20240.69500.69500.68000.68000.66447,335
Dec 3, 20240.72500.72500.71000.71000.693776,838
Dec 2, 20240.73500.73500.73000.73000.713258,586
Nov 29, 20240.75000.79000.75000.79000.771916,329
Nov 28, 20240.72000.72000.72000.72000.7035-
Nov 27, 20240.70500.72000.70500.72000.703585,329
Nov 26, 20240.71000.74500.70500.70500.688821,793
Nov 25, 20240.69000.69000.69000.69000.6742650
Nov 22, 20240.70000.70000.70000.70000.68391,485
Nov 21, 20240.67000.67000.67000.67000.6546-
Nov 20, 20240.69000.69000.65000.67000.654625,407
Nov 19, 20240.70500.70500.69000.69000.67427,462
Nov 18, 20240.71000.71000.69000.70000.683942,643
Nov 15, 20240.71000.71000.71000.71000.69373,944
Nov 14, 20240.69500.69500.69000.69500.67902,495
Nov 13, 20240.70000.72000.70000.72000.703514,823
Nov 12, 20240.70000.70000.70000.70000.68396,100
Nov 11, 20240.71000.71000.71000.71000.69374,932
Nov 8, 20240.70000.70000.70000.70000.683940,334
Nov 7, 20240.70500.70500.70500.70500.68886,670
Nov 6, 20240.70000.70000.70000.70000.6839-
Nov 5, 20240.72500.72500.70000.70000.683916,601
Nov 4, 20240.72000.72000.72000.72000.70354,375
Nov 1, 20240.73500.73500.72000.72000.70358,388
Oct 31, 20240.74000.74000.74000.74000.72308,554
Oct 30, 20240.72500.72500.72500.72500.7084-
Oct 29, 20240.73000.73000.72500.72500.70844,402
Oct 28, 20240.74500.74500.73000.73000.713260,589
Oct 25, 20240.74500.74500.74500.74500.72792,852
Oct 24, 20240.75000.75000.74000.75000.732843,784
Oct 23, 20240.75750.75750.73000.75000.732857,500
Oct 22, 20240.77500.77500.75000.75000.732812,156
Oct 21, 20240.77000.78500.77000.78500.767026,971
Oct 18, 20240.77000.77000.77000.77000.7523-
Oct 17, 20240.78000.78000.76500.77000.7523352,092
Oct 16, 20240.76500.76500.75000.75000.732822,000
Oct 15, 20240.76000.76000.76000.76000.7426-
Oct 14, 20240.77000.77000.76000.76000.742615,000
Oct 11, 20240.77500.77500.77500.77500.7572-
Oct 10, 20240.77500.77500.77500.77500.7572-
Oct 9, 20240.76000.77500.76000.77500.757210,052
Oct 8, 20240.75000.75500.75000.75500.7377823
Oct 7, 20240.72500.73000.72500.73000.71328,397
Oct 4, 20240.74000.74000.72000.72000.703521,669
Oct 3, 20240.73500.73500.73000.73000.71328,370
Oct 2, 20240.73000.73000.73000.73000.713245,319
Oct 1, 20240.73000.73000.73000.73000.71329,597
Sep 30, 20240.76000.76000.73000.73000.71325,148
Sep 27, 20240.75000.75000.75000.75000.732813,500
Sep 26, 20240.73000.73000.73000.73000.713211,046
Sep 25, 20240.74000.74000.72000.72000.703520,064
Sep 24, 20240.76500.76500.74000.74000.7230962
Sep 23, 20240.77500.77500.77500.77500.75722,000
Sep 20, 20240.79000.79000.79000.79000.7719-
Sep 19, 20240.79000.79000.79000.79000.7719-
Sep 18, 2024 0.0161 Dividend
Sep 18, 20240.79000.79000.79000.79000.7719500
Sep 17, 20240.82000.82000.80000.80000.765928,947
Sep 16, 20240.82000.82000.82000.82000.785131,527
Sep 13, 20240.80000.82000.80000.82000.785112,524
Sep 12, 20240.77000.82000.75500.82000.78514,001
Sep 11, 20240.81000.83500.81000.81500.780328,305
Sep 10, 20240.77000.81500.77000.81500.780322,809
Sep 9, 20240.74500.74500.74500.74500.7133-
Sep 6, 20240.74500.74500.74500.74500.7133335
Sep 5, 20240.74000.74500.74000.74500.713315,000
Sep 4, 20240.72000.72500.71500.71500.684516,811
Sep 3, 20240.72000.72000.72000.72000.6893-
Sep 2, 20240.74000.74500.71000.72000.689356,209
Aug 30, 20240.75000.75000.70000.70000.670256,736
Aug 29, 20240.68000.75500.68000.75000.7180201,693
Aug 28, 20240.68000.68000.67500.67500.646214,227
Aug 27, 20240.69000.69000.69000.69000.660620,000
Aug 26, 20240.68750.68750.68500.68500.6558200
Aug 23, 20240.69000.70000.69000.70000.670220,299
Aug 22, 20240.67000.69000.67000.68500.655822,409
Aug 21, 20240.67000.67000.67000.67000.641420,000
Aug 20, 20240.67000.67000.67000.67000.641434,507
Aug 19, 20240.69000.69000.66000.66000.631925,845
Aug 16, 20240.66500.67500.66000.67500.646248,008
Aug 15, 20240.68000.68000.68000.68000.651012,824
Aug 14, 20240.66500.66500.66500.66500.6367-
Aug 13, 20240.67000.67000.66500.66500.636723,443
Aug 12, 20240.69500.69500.67500.67500.64623,815
Aug 9, 20240.68000.68000.67000.67000.641467,794
Aug 8, 20240.69000.69000.66500.66500.636716,661
Aug 7, 20240.67000.67000.67000.67000.6414-
Aug 6, 20240.68500.68500.67000.67000.641472,757
Aug 5, 20240.70000.70000.68000.68000.651012,049
Aug 2, 20240.70500.70500.70500.70500.67503
Aug 1, 20240.72000.72000.69000.69000.660614,427
Jul 31, 20240.72000.72000.72000.72000.689317,494
Jul 30, 20240.70000.70000.69000.70000.67027,459
Jul 29, 20240.72500.72500.69000.70000.67022,162
Jul 26, 20240.72000.72000.72000.72000.68931,771
Jul 25, 20240.70000.70000.70000.70000.670220,449
Jul 24, 20240.67000.67000.67000.67000.6414-
Jul 23, 20240.68500.68500.67000.67000.641415,685
Jul 22, 20240.65000.68000.65000.68000.651038,467
Jul 19, 20240.69000.69000.64500.64500.617584,950
Jul 18, 20240.71500.71500.67000.67000.641464,442
Jul 17, 20240.72000.72000.71000.71000.679721,348
Jul 16, 20240.75500.75500.71000.71500.6845105,461
Jul 15, 20240.75000.77000.75000.75500.72281,607
Jul 12, 20240.75000.75000.75000.75000.7180-
Jul 11, 20240.71000.75000.71000.75000.718015,180
Jul 10, 20240.72000.72000.71000.71000.6797102,427
Jul 9, 20240.72000.72500.72000.72500.694149,414
Jul 8, 20240.74000.74000.73500.73500.703714,458
Jul 5, 20240.71500.74000.71500.74000.708540,977
Jul 4, 20240.72000.72000.71500.71500.684520,001
Jul 3, 20240.72000.72000.72000.72000.689318,645
Jul 2, 20240.70500.70500.70500.70500.6750638
Jul 1, 20240.72000.75000.71500.73500.703778,656
Jun 28, 20240.74000.74000.71500.72000.689329,416
Jun 27, 20240.74000.75000.74000.75000.718029,355
Jun 26, 20240.73000.74000.68000.74000.7085134,048
Jun 25, 20240.76000.77500.74000.74000.708591,859
Jun 24, 20240.80000.80000.76000.78500.751518,294
Jun 21, 20240.75000.75000.75000.75000.718021,089
Jun 20, 20240.75000.78500.75000.78500.751513,782
Jun 19, 20240.76000.76000.75000.75000.718020,452
Jun 18, 20240.78500.78500.75000.76000.727651,831
Jun 17, 20240.79000.82000.79000.81500.780320,711
Jun 14, 20240.80000.82500.75000.82500.789839,923
Jun 13, 20240.81500.81500.80000.80000.765952,741
Jun 12, 20240.81500.81500.81500.81500.78033,000
Jun 11, 20240.80000.84000.78500.80000.765992,973
Jun 7, 20240.79000.80500.79000.80000.76595,006
Jun 6, 20240.79500.80500.79000.79000.756311,813
Jun 5, 20240.76500.79500.76500.79500.76111,755
Jun 4, 20240.80000.80000.74000.75500.7228195,579
Jun 3, 20240.80000.82000.80000.80500.770724,040
May 31, 20240.83500.90000.75000.82000.7851203,229
May 30, 20240.93000.93000.93000.93000.8904430
May 29, 20240.97000.97000.97000.97000.92878,337
May 28, 20240.92000.96000.91000.96000.919113,600
May 27, 20240.90000.90500.87500.90500.866449,673
May 24, 20240.87000.90000.87000.90000.861632,337
May 23, 20240.88000.89000.87500.87500.83778,380
May 22, 20240.95000.95000.86000.87000.8329136,509
May 21, 20240.95000.95000.95000.95000.9095-
May 20, 20240.97500.97500.92500.95000.909521,408
May 17, 20240.93000.97500.92000.97500.933531,656
May 16, 20240.97500.97500.92500.96500.923936,613
May 15, 20240.92500.95500.92500.95000.909511,514
May 14, 20240.93000.96000.93000.96000.919115,558
May 13, 20240.96500.97000.96000.96000.91919,429
May 10, 20241.00001.00000.97000.97500.933582,127
May 9, 20241.01001.01001.01001.01000.96705,000
May 8, 20241.01001.01001.01001.01000.9670-
May 7, 20241.02501.05001.01001.01000.967021,019
May 6, 20241.06501.07001.01501.01500.971710,439
May 3, 20241.06501.06501.06501.06501.0196645
May 2, 20241.02001.06501.02001.06501.01963,898
May 1, 20241.09001.09001.05001.05501.010013,283
Apr 30, 20241.04501.07001.04001.07001.024419,651
Apr 29, 20241.05001.08001.04501.08001.034015,934
Apr 26, 20241.02001.02001.02001.02000.97653,821
Apr 24, 20241.02001.02001.01001.01000.967016,128
Apr 23, 20241.01001.01001.00001.01000.96704,480
Apr 22, 20241.02001.02001.00001.00000.95743,652
Apr 19, 20241.01001.01001.01001.01000.96706,933
Apr 18, 20240.98000.98000.98000.98000.9382-
Apr 17, 20240.98000.98000.98000.98000.9382-
Apr 16, 20241.05001.05000.98000.98000.938221,910
Apr 15, 20241.00501.00501.00001.00000.957449,250
Apr 12, 20241.00001.00000.98000.98500.9430103,587
Apr 11, 20241.07001.07000.98500.98500.943027,540
Apr 10, 20241.03001.04001.03001.04000.995711,336
Apr 9, 20241.03501.03501.01001.03000.986132,552
Apr 8, 20241.04001.04001.02001.03500.990918,887
Apr 5, 20241.08001.08001.02001.02000.976516,205
Apr 4, 20241.02501.10001.02501.05001.005366,932

Related Tickers

ZGL.AX Zicom Group Limited
0.0750
0.00%
 
7115.T Alpha Purchase Co., Ltd.
1,835.00
-5.12%
 
MSI.AX Multistack International Limited
0.0040
0.00%
 
A3D.AX Aurora Labs Limited
0.0590
-11.94%
 
IPG.AX IPD Group Limited
3.6400
+3.41%
 
EDE.AX Eden Innovations Ltd
0.0020
0.00%
 
TTT.AX Titomic Limited
0.2200
0.00%
 
LBL.AX LaserBond Limited
0.3850
-1.28%
 
MRO.L Melrose Industries PLC
425.00
-5.79%