Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

AHL Adrad Holdings Ltd

1.01

0.00 (0.00%)

May 08 2024 - Closed

Delayed by 20 minutes

AHL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 07 2024	1.01	-0.01	-0.49%	1.025	1.05	1.01	21,019
May 06 2024	1.015	-0.05	-4.69%	1.065	1.07	1.015	10,439
May 03 2024	1.065	0.00	0.00%	1.065	1.065	1.065	645
May 02 2024	1.065	0.01	0.95%	1.02	1.065	1.02	3,898
May 01 2024	1.055	-0.02	-1.40%	1.09	1.09	1.05	13,283
Apr 30 2024	1.07	-0.01	-0.93%	1.045	1.07	1.04	19,651
Apr 29 2024	1.08	0.06	5.88%	1.05	1.08	1.045	15,934
Apr 26 2024	1.02	0.01	0.99%	1.02	1.02	1.02	3,821
Apr 24 2024	1.01	0.00	0.00%	1.02	1.02	1.01	16,128
Apr 23 2024	1.01	0.01	1.00%	1.01	1.01	1.00	4,480
Apr 22 2024	1.00	-0.01	-0.99%	1.02	1.02	1.00	3,652
Apr 19 2024	1.01	0.03	3.06%	1.01	1.01	1.01	6,933
Apr 18 2024	0.98	0.00	0.00%	0.98	0.98	0.98	0.00
Apr 17 2024	0.98	0.00	0.00%	0.98	0.98	0.98	0.00
Apr 16 2024	0.98	-0.02	-2.00%	1.05	1.05	0.98	21,910
Apr 15 2024	1.00	0.015	1.52%	1.005	1.005	1.00	49,250
Apr 12 2024	0.985	0.00	0.00%	1.00	1.00	0.98	103,587
Apr 11 2024	0.985	-0.055	-5.29%	1.07	1.07	0.985	27,540
Apr 10 2024	1.04	0.01	0.97%	1.03	1.04	1.03	11,336
Apr 09 2024	1.03	0.01	0.98%	1.035	1.035	1.01	32,552
Apr 08 2024	1.02	0.00	0.00%	1.02	1.02	1.02	0.00
Apr 05 2024	1.02	-0.03	-2.86%	1.08	1.08	1.02	16,205
Apr 04 2024	1.05	0.04	3.45%	1.025	1.10	1.025	66,932
Apr 03 2024	1.015	0.06	6.28%	0.995	1.015	0.99	45,099
Apr 02 2024	0.955	0.01	1.06%	0.975	1.015	0.955	56,175
Mar 28 2024	0.945	0.015	1.61%	0.955	0.995	0.945	19,191
Mar 27 2024	0.93	0.00	0.00%	0.93	0.93	0.93	13,174
Mar 26 2024	0.93	0.04	4.49%	0.90	0.93	0.90	17,595
Mar 25 2024	0.89	-0.01	-1.11%	0.90	0.90	0.89	7,472
Mar 22 2024	0.90	0.00	0.00%	0.90	0.90	0.90	1,857
Mar 21 2024	0.90	0.00	0.00%	0.90	0.90	0.90	51,292
Mar 20 2024	0.90	-0.05	-5.26%	0.93	0.93	0.90	3,056
Mar 19 2024	0.95	0.005	0.53%	0.95	0.95	0.95	1,048
Mar 18 2024	0.945	0.025	2.72%	0.92	0.95	0.895	63,549
Mar 15 2024	0.92	-0.01	-1.08%	0.92	0.92	0.92	5,682
Mar 14 2024	0.93	0.00	0.00%	0.93	0.93	0.93	0.00
Mar 13 2024	0.93	0.03	3.33%	0.90	0.93	0.90	10,000
Mar 12 2024	0.90	-0.01	-1.10%	0.94	0.94	0.90	33,055
Mar 11 2024	0.91	0.01	1.11%	0.945	0.945	0.91	12,212
Mar 08 2024	0.90	-0.02	-2.17%	0.945	0.95	0.90	12,854
Mar 07 2024	0.92	0.01	1.10%	0.90	0.92	0.90	33,819
Mar 06 2024	0.91	-0.005	-0.55%	0.895	0.91	0.895	26,559
Mar 05 2024	0.915	0.015	1.67%	0.85	0.92	0.85	26,186
Mar 04 2024	0.90	0.05	5.88%	0.895	0.90	0.895	43,300
Mar 01 2024	0.85	0.035	4.29%	0.82	0.89	0.82	62,216
Feb 29 2024	0.815	0.045	5.84%	0.77	0.815	0.77	42,760
Feb 28 2024	0.77	0.01	1.32%	0.75	0.77	0.75	39,482
Feb 27 2024	0.76	-0.045	-5.59%	0.805	0.805	0.76	55,624
Feb 26 2024	0.805	0.095	13.38%	0.72	0.805	0.72	268,385
Feb 23 2024	0.71	-0.015	-2.07%	0.72	0.72	0.71	8,191
Feb 22 2024	0.725	-0.025	-3.33%	0.705	0.725	0.705	52,143
Feb 21 2024	0.75	0.00	0.00%	0.75	0.75	0.75	0.00
Feb 20 2024	0.75	0.00	0.00%	0.75	0.75	0.75	0.00
Feb 19 2024	0.75	0.00	0.00%	0.75	0.75	0.75	2,748
Feb 16 2024	0.75	-0.005	-0.66%	0.755	0.755	0.75	34,000
Feb 15 2024	0.755	-0.025	-3.21%	0.755	0.755	0.755	37,650
Feb 14 2024	0.78	-0.015	-1.89%	0.78	0.78	0.78	45,232
Feb 13 2024	0.795	0.00	0.00%	0.795	0.795	0.795	0.00
Feb 12 2024	0.795	0.00	0.00%	0.795	0.795	0.795	250
Feb 09 2024	0.795	-0.045	-5.36%	0.81	0.81	0.795	91,223
Feb 08 2024	0.84	0.03	3.70%	0.81	0.84	0.81	18,500

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