Adrad Holdings Ltd Historical Data - AHL | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Adrad Holdings Ltd (AHL)
Adrad Holdings Ltd (AHL) Historical

Adrad Holdings Ltd (AHL)

1.01

0.00

(0.00%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-3.80952380952	1.05	1.05	0.98	10832	0.98864841	DE
4	0.11	12.2222222222	0.9	1.1	0.9	31876	0.99679471	DE
12	0.25	32.8947368421	0.76	1.1	0.705	36858	0.87207587	DE
26	0.085	9.18918918919	0.925	1.1	0.67	36018	0.82032635	DE
52	-0.015	-1.46341463415	1.025	1.1	0.67	37203	0.87820456	DE
156	-0.51	-33.5526315789	1.52	1.635	0.67	51629	1.06869603	DE
260	1.003	14328.5714286	0.007	1.635	0.003	1584307	0.02696505	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	1.01	0	0.00	1.02	1.02	1.01	16128
1713852900	1.01	0.01	1.00	1.01	1.01	1	4480
1713766500	1	-0.01	-0.99	1.02	1.02	1	3652
1713507300	1.01	0.03	3.06	1.01	1.01	1.01	6933
1713420900	0.98	0	0.00	0.98	0.98	0.98	0
1713334500	0.98	0	0.00	0.98	0.98	0.98	0
1713248100	0.98	-0.02	-2.00	1.05	1.05	0.98	21910
1713161700	1	0.015	1.52	1.0049999	1.0049999	1	49250
1712902500	0.985	0	0.00	1	1	0.98	103587
1712816100	0.985	-0.055	-5.29	1.07	1.07	0.985	27540
1712729700	1.04	0.01	0.97	1.03	1.04	1.03	11336
1712643300	1.03	-0.01	-0.48	1.035	1.035	1.01	32552
1712556900	1.035	0.01	1.47	1.04	1.04	1.02	18887
1712294100	1.02	-0.03	-2.86	1.08	1.08	1.02	16205
1712207700	1.05	0.04	3.45	1.025	1.1	1.025	66932
1712121300	1.0149999	0.06	6.28	0.995	1.0149999	0.99	45099
1712034900	0.955	0.01	1.06	0.975	1.0149999	0.955	56175
1711602900	0.945	0.015	1.61	0.955	0.995	0.945	19191
1711516500	0.93	0	0.00	0.93	0.93	0.93	13174
1711430100	0.93	0.04	4.49	0.9	0.93	0.9	17595
1711343700	0.89	-0.01	-1.11	0.9	0.9	0.89	7472
1711084500	0.9	0	0.00	0.9	0.9	0.9	1857
1710998100	0.9	0	0.00	0.9	0.9	0.9	51292
1710911700	0.9	-0.05	-5.26	0.93	0.93	0.9	3056
1710825300	0.95	0.005	0.53	0.95	0.95	0.95	1048
1710738900	0.945	0.025	2.72	0.92	0.95	0.895	63549
1710479700	0.92	-0.01	-1.08	0.92	0.92	0.92	5682
1710393300	0.93	0	0.00	0.93	0.93	0.93	0
1710306900	0.93	0.03	3.33	0.9	0.93	0.9	10000
1710220500	0.9	-0.01	-1.10	0.94	0.94	0.9	33055
1710134100	0.91	0.01	1.11	0.945	0.945	0.91	12212
1709874900	0.9	-0.02	-2.17	0.945	0.95	0.9	12854
1709788500	0.92	0.01	1.10	0.9	0.92	0.9	33819
1709702100	0.91	-0.005	-0.55	0.895	0.91	0.895	26559
1709615700	0.915	0.015	1.67	0.85	0.92	0.85	26186
1709529300	0.9	0.05	5.88	0.895	0.9	0.895	43300
1709270100	0.85	0.0350001	4.29	0.8199999	0.89	0.8199999	62216
1709183700	0.8149999	0.0449999	5.84	0.77	0.8149999	0.77	42760
1709097300	0.77	0.01	1.32	0.75	0.77	0.75	39482
1709010900	0.76	-0.045	-5.59	0.805	0.805	0.76	55624
1708924500	0.805	0.095	13.38	0.72	0.805	0.72	268385
1708665300	0.71	-0.015	-2.07	0.72	0.72	0.71	8191
1708578900	0.725	-0.025	-3.33	0.705	0.725	0.705	52143
1708492500	0.75	0	0.00	0.75	0.75	0.75	0
1708406100	0.75	0	0.00	0.75	0.75	0.75	0
1708319700	0.75	0	0.00	0.75	0.75	0.75	2748
1708060500	0.75	-0.005	-0.66	0.755	0.755	0.75	34000
1707974100	0.755	-0.025	-3.21	0.755	0.755	0.755	37650
1707887700	0.78	-0.015	-1.89	0.78	0.78	0.78	45232
1707801300	0.795	0	0.00	0.795	0.795	0.795	0
1707714900	0.795	0	0.00	0.795	0.795	0.795	250
1707455700	0.795	-0.045	-5.36	0.81	0.81	0.795	91223
1707369300	0.84	0.03	3.70	0.81	0.84	0.81	18500
1707282900	0.81	0.01	1.25	0.835	0.835	0.795	57333
1707196500	0.8	-0.045	-5.33	0.8	0.8149999	0.795	52190
1707110100	0.845	0	0.00	0.845	0.845	0.845	0
1706850900	0.845	-0.005	-0.59	0.845	0.845	0.8	72497
1706764500	0.85	0.055	6.92	0.8	0.85	0.795	37589
1706678100	0.795	0.035	4.61	0.79	0.795	0.79	28786
1706591700	0.76	0.02	2.70	0.76	0.76	0.76	31000
1706505300	0.74	0.04	5.71	0.7	0.785	0.7	92843
1706159700	0.7	0	0.00	0.67	0.7	0.67	12411

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions