Adrad Holdings Limited AHL
ASX · Australia · Producer Manufacturing
AUD 1.48+0.01 (+0.34%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 1.47 | 0.00% | AUD 1.47 | AUD 1.47 | AUD 1.47 | 18.85K |
| 2026-09-30 | AUD 1.47 | +3.16% | AUD 1.45 | AUD 1.48 | AUD 1.45 | 4.67K |
| 2026-09-29 | AUD 1.42 | -0.70% | AUD 1.44 | AUD 1.45 | AUD 1.41 | 52.55K |
| 2026-09-28 | AUD 1.43 | +2.50% | AUD 1.40 | AUD 1.45 | AUD 1.40 |
| 27.83K |
| 2026-09-25 | AUD 1.40 | -0.71% | AUD 1.38 | AUD 1.42 | AUD 1.38 | 20.71K |
| 2026-09-24 | AUD 1.41 | 0.00% | AUD 1.40 | AUD 1.44 | AUD 1.30 | 13.47K |
| 2026-09-23 | AUD 1.41 | -2.42% | AUD 1.45 | AUD 1.45 | AUD 1.41 | 20.63K |
| 2026-09-22 | AUD 1.45 | 0.00% | AUD 1.45 | AUD 1.45 | AUD 1.45 | 5.05K |
| 2026-09-21 | AUD 1.45 | -2.03% | AUD 1.48 | AUD 1.48 | AUD 1.43 | 36.49K |
| 2026-09-18 | AUD 1.48 | -0.67% | AUD 1.49 | AUD 1.52 | AUD 1.47 | 57.31K |
| 2026-09-17 | AUD 1.49 | -0.34% | AUD 1.49 | AUD 1.49 | AUD 1.48 | 5.66K |
| 2026-09-16 | AUD 1.49 | -1.00% | AUD 1.50 | AUD 1.50 | AUD 1.48 | 21.03K |
| 2026-09-15 | AUD 1.50 | +2.38% | AUD 1.50 | AUD 1.50 | AUD 1.50 | 17.02K |
| 2026-09-14 | AUD 1.47 | -1.01% | AUD 1.50 | AUD 1.50 | AUD 1.47 | 18.12K |
| 2026-09-11 | AUD 1.49 | -1.00% | AUD 1.51 | AUD 1.51 | AUD 1.49 | 14.88K |
| 2026-09-10 | AUD 1.50 | 0.00% | AUD 1.53 | AUD 1.57 | AUD 1.50 | 9.66K |
| 2026-09-09 | AUD 1.50 | -1.96% | AUD 1.56 | AUD 1.57 | AUD 1.50 | 18.22K |
| 2026-09-08 | AUD 1.53 | 0.00% | AUD 1.57 | AUD 1.57 | AUD 1.53 | 23.90K |
| 2026-09-07 | AUD 1.53 | -3.16% | AUD 1.56 | AUD 1.62 | AUD 1.52 | 40.77K |
| 2026-09-04 | AUD 1.58 | +8.59% | AUD 1.48 | AUD 1.59 | AUD 1.48 | 61.89K |
| 2026-09-03 | AUD 1.46 | +11.92% | AUD 1.36 | AUD 1.47 | AUD 1.36 | 12.40K |
| 2026-09-02 | AUD 1.30 | +1.96% | AUD 1.29 | AUD 1.32 | AUD 1.25 | 327.81K |
| 2026-09-01 | AUD 1.27 | +3.24% | AUD 1.25 | AUD 1.33 | AUD 1.25 | 88.00K |
| 2026-08-31 | AUD 1.24 | +2.92% | AUD 1.22 | AUD 1.24 | AUD 1.20 | 5.60K |
| 2026-08-28 | AUD 1.20 | 0.00% | AUD 1.20 | AUD 1.20 | AUD 1.20 | 16 |
| 2026-08-27 | AUD 1.20 | +1.27% | AUD 1.19 | AUD 1.20 | AUD 1.18 | 8.29K |
| 2026-08-26 | AUD 1.18 | +2.60% | AUD 1.18 | AUD 1.20 | AUD 1.18 | 38.07K |
| 2026-08-25 | AUD 1.15 | -3.75% | AUD 1.17 | AUD 1.17 | AUD 1.15 | 4.43K |
| 2026-08-24 | AUD 1.20 | +2.56% | AUD 1.17 | AUD 1.21 | AUD 1.17 | 89.12K |
| 2026-08-21 | AUD 1.17 | 0.00% | AUD 1.17 | AUD 1.17 | AUD 1.17 | 695 |
| 2026-08-20 | AUD 1.17 | -6.77% | AUD 1.17 | AUD 1.17 | AUD 1.17 | 5.17K |
| 2026-08-19 | AUD 1.25 | +3.29% | AUD 1.22 | AUD 1.26 | AUD 1.22 | 17.00K |
| 2026-08-18 | AUD 1.22 | +16.83% | AUD 1.13 | AUD 1.22 | AUD 1.08 | 21.94K |
| 2026-08-17 | AUD 1.04 | -7.56% | AUD 1.05 | AUD 1.13 | AUD 1.01 | 42.25K |
| 2026-08-14 | AUD 1.13 | -7.41% | AUD 1.22 | AUD 1.22 | AUD 1.01 | 68.09K |
| 2026-08-13 | AUD 1.22 | +4.29% | AUD 1.17 | AUD 1.22 | AUD 1.16 | 23.71K |
| 2026-08-12 | AUD 1.16 | -7.91% | AUD 1.17 | AUD 1.17 | AUD 1.16 | 3.00K |
| 2026-08-11 | AUD 1.26 | +8.12% | AUD 1.23 | AUD 1.26 | AUD 1.23 | 28.24K |
| 2026-08-10 | AUD 1.17 | +0.86% | AUD 1.15 | AUD 1.17 | AUD 1.15 | 26.00K |
| 2026-08-07 | AUD 1.16 | 0.00% | AUD 1.16 | AUD 1.16 | AUD 1.16 | 0 |
| 2026-08-06 | AUD 1.16 | 0.00% | AUD 1.16 | AUD 1.16 | AUD 1.16 | 266 |
| 2026-08-05 | AUD 1.16 | -3.73% | AUD 1.17 | AUD 1.17 | AUD 1.15 | 26.22K |
| 2026-08-04 | AUD 1.21 | +3.88% | AUD 1.16 | AUD 1.21 | AUD 1.16 | 12.68K |
| 2026-08-03 | AUD 1.16 | -4.92% | AUD 1.20 | AUD 1.21 | AUD 1.16 | 57.34K |
| 2026-07-31 | AUD 1.22 | +1.24% | AUD 1.21 | AUD 1.22 | AUD 1.20 | 21.88K |
| 2026-07-30 | AUD 1.21 | -0.41% | AUD 1.21 | AUD 1.21 | AUD 1.20 | 5.41K |
| 2026-07-29 | AUD 1.21 | -4.35% | AUD 1.25 | AUD 1.25 | AUD 1.21 | 80.33K |
| 2026-07-28 | AUD 1.26 | +1.20% | AUD 1.24 | AUD 1.26 | AUD 1.23 | 1.80K |
| 2026-07-27 | AUD 1.25 | -3.85% | AUD 1.25 | AUD 1.25 | AUD 1.21 | 9.61K |
| 2026-07-24 | AUD 1.30 | -2.26% | AUD 1.33 | AUD 1.33 | AUD 1.30 | 44 |
| 2026-07-23 | AUD 1.33 | -2.92% | AUD 1.33 | AUD 1.33 | AUD 1.33 | 6.32K |
| 2026-07-22 | AUD 1.37 | -0.72% | AUD 1.37 | AUD 1.37 | AUD 1.37 | 37 |
| 2026-07-21 | AUD 1.38 | 0.00% | AUD 1.38 | AUD 1.39 | AUD 1.38 | 32.11K |
| 2026-07-20 | AUD 1.38 | -0.72% | AUD 1.38 | AUD 1.38 | AUD 1.38 | 3.11K |
| 2026-07-17 | AUD 1.39 | +1.46% | AUD 1.39 | AUD 1.42 | AUD 1.39 | 27.93K |
| 2026-07-16 | AUD 1.37 | +3.01% | AUD 1.39 | AUD 1.39 | AUD 1.37 | 4.15K |
| 2026-07-15 | AUD 1.33 | 0.00% | AUD 1.33 | AUD 1.33 | AUD 1.33 | 0 |
| 2026-07-14 | AUD 1.33 | -3.62% | AUD 1.37 | AUD 1.38 | AUD 1.33 | 13.43K |
| 2026-07-13 | AUD 1.38 | +5.75% | AUD 1.33 | AUD 1.38 | AUD 1.33 | 9.98K |
| 2026-07-10 | AUD 1.30 | +4.82% | AUD 1.28 | AUD 1.30 | AUD 1.28 | 21.63K |
| 2026-07-09 | AUD 1.25 | +1.63% | AUD 1.21 | AUD 1.27 | AUD 1.21 | 15.39K |
| 2026-07-08 | AUD 1.23 | -5.04% | AUD 1.25 | AUD 1.25 | AUD 1.21 | 121.66K |
| 2026-07-07 | AUD 1.29 | -6.52% | AUD 1.25 | AUD 1.29 | AUD 1.21 | 48.05K |
| 2026-07-06 | AUD 1.38 | -3.16% | AUD 1.38 | AUD 1.38 | AUD 1.38 | 54 |
| 2026-07-03 | AUD 1.42 | -4.68% | AUD 1.50 | AUD 1.50 | AUD 1.41 | 40.81K |
| 2026-07-02 | AUD 1.50 | +2.05% | AUD 1.41 | AUD 1.50 | AUD 1.41 | 4.07K |
| 2026-07-01 | AUD 1.47 | +1.03% | AUD 1.48 | AUD 1.48 | AUD 1.42 | 8.93K |
| 2026-06-30 | AUD 1.45 | -0.34% | AUD 1.44 | AUD 1.50 | AUD 1.43 | 20.16K |
| 2026-06-29 | AUD 1.46 | +1.04% | AUD 1.44 | AUD 1.50 | AUD 1.44 | 13.05K |
| 2026-06-26 | AUD 1.44 | 0.00% | AUD 1.44 | AUD 1.44 | AUD 1.44 | 5.00K |
| 2026-06-25 | AUD 1.44 | -1.37% | AUD 1.47 | AUD 1.47 | AUD 1.44 | 25.71K |
| 2026-06-24 | AUD 1.46 | -2.34% | AUD 1.48 | AUD 1.49 | AUD 1.46 | 50.49K |
| 2026-06-23 | AUD 1.50 | +2.75% | AUD 1.49 | AUD 1.50 | AUD 1.49 | 15.02K |
| 2026-06-22 | AUD 1.46 | +2.46% | AUD 1.49 | AUD 1.49 | AUD 1.46 | 12.59K |
| 2026-06-19 | AUD 1.42 | 0.00% | AUD 1.40 | AUD 1.49 | AUD 1.40 | 24.68K |
| 2026-06-18 | AUD 1.42 | 0.00% | AUD 1.42 | AUD 1.42 | AUD 1.42 | 0 |
| 2026-06-17 | AUD 1.42 | +1.43% | AUD 1.42 | AUD 1.44 | AUD 1.42 | 16.72K |
| 2026-06-16 | AUD 1.40 | 0.00% | AUD 1.40 | AUD 1.40 | AUD 1.40 | 0 |
| 2026-06-15 | AUD 1.40 | -1.41% | AUD 1.46 | AUD 1.48 | AUD 1.38 | 33.22K |
| 2026-06-12 | AUD 1.42 | +4.80% | AUD 1.39 | AUD 1.42 | AUD 1.37 | 23.32K |
| 2026-06-11 | AUD 1.36 | -5.24% | AUD 1.43 | AUD 1.43 | AUD 1.36 | 9.03K |
| 2026-06-10 | AUD 1.43 | +4.00% | AUD 1.40 | AUD 1.43 | AUD 1.39 | 56.99K |
| 2026-06-09 | AUD 1.38 | +2.61% | AUD 1.35 | AUD 1.50 | AUD 1.35 | 83.50K |
| 2026-06-05 | AUD 1.34 | +0.19% | AUD 1.34 | AUD 1.34 | AUD 1.34 | 18.58K |
| 2026-06-04 | AUD 1.34 | +0.19% | AUD 1.34 | AUD 1.34 | AUD 1.34 | 495 |
| 2026-06-03 | AUD 1.34 | 0.00% | AUD 1.34 | AUD 1.34 | AUD 1.32 | 62.03K |
| 2026-06-02 | AUD 1.34 | 0.00% | AUD 1.34 | AUD 1.34 | AUD 1.34 | 35.01K |
| 2026-06-01 | AUD 1.34 | +0.75% | AUD 1.33 | AUD 1.34 | AUD 1.32 | 211.56K |
| 2026-05-29 | AUD 1.33 | +1.15% | AUD 1.31 | AUD 1.33 | AUD 1.31 | 89.26K |
| 2026-05-28 | AUD 1.31 | -0.76% | AUD 1.32 | AUD 1.32 | AUD 1.31 | 87.69K |