ASX - Delayed Quote
AUD
Adrad Holdings Limited (AHL.AX)
1.3000
-0.0500
(-3.70%)
At close: 4:10:27 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1.4000
1.4000
1.3000
1.3000
1.3000
51,037
Oct 30, 2026
1.4850
1.4850
1.3500
1.3500
1.3500
43,923
Oct 29, 2026
1.4800
1.4800
1.4600
1.4600
1.4600
61,277
Oct 28, 2026
1.5300
1.5300
1.5150
1.5150
1.5150
5,900
Oct 27, 2026
1.3800
1.3800
1.3000
1.3400
1.3400
444,095
Oct 26, 2026
1.4300
1.4300
1.3100
1.3100
1.3100
13,922
Oct 23, 2026
1.4400
1.4400
1.4350
1.4350
1.4350
5,044
Oct 22, 2026
1.4950
1.4950
1.3800
1.3800
1.3800
14,265
Oct 21, 2026
1.5000
1.5000
1.4600
1.4600
1.4600
7,895
Oct 20, 2026
1.5000
1.5000
1.5000
1.5000
1.5000
9,467
Oct 19, 2026
1.5300
1.5300
1.4950
1.4950
1.4950
29,654
Oct 16, 2026
1.5300
1.5300
1.4900
1.5050
1.5050
20,362
Oct 15, 2026
1.5350
1.5350
1.5350
1.5350
1.5350
17,500
Oct 14, 2026
1.5000
1.5000
1.5000
1.5000
1.5000
496
Oct 13, 2026
1.5050
1.5050
1.4700
1.5000
1.5000
2,465,479
Oct 12, 2026
1.5150
1.5400
1.5000
1.5000
1.5000
16,513
Oct 9, 2026
1.5350
1.5400
1.4800
1.4800
1.4800
9,182
Oct 8, 2026
1.5300
1.5350
1.5300
1.5350
1.5350
4,835
Oct 7, 2026
1.4850
1.4850
1.4850
1.4850
1.4850
1,093
Oct 6, 2026
1.4700
1.5050
1.4100
1.5050
1.5050
60,573
Oct 5, 2026
1.4750
1.4750
1.4700
1.4700
1.4700
2,177
Oct 2, 2026
1.4750
1.4750
1.4725
1.4750
1.4750
6,268
Oct 1, 2026
1.4700
1.4700
1.4675
1.4700
1.4700
18,846
Sep 30, 2026
1.4500
1.4750
1.4500
1.4700
1.4700
4,665
Sep 29, 2026
1.4400
1.4525
1.4100
1.4250
1.4250
52,549
Sep 28, 2026
1.4000
1.4500
1.4000
1.4350
1.4350
27,825
Sep 25, 2026
1.3850
1.4200
1.3850
1.4000
1.4000
20,705
Sep 24, 2026
1.4000
1.4400
1.3000
1.4100
1.4100
13,470
Sep 23, 2026
1.4500
1.4500
1.4100
1.4100
1.4100
20,625
Sep 22, 2026
1.4450
1.4450
1.4450
1.4450
1.4450
5,047
Sep 21, 2026
1.4750
1.4750
1.4350
1.4450
1.4450
36,493
Sep 18, 2026
0.0256
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
1.4900
1.5200
1.4700
1.4750
1.4750
57,310
Sep 17, 2026
1.4900
1.4900
1.4750
1.4850
1.4594
5,662
Sep 16, 2026
1.5050
1.5050
1.4800
1.4900
1.4643
21,027
Sep 15, 2026
1.4950
1.5050
1.4950
1.5050
1.4791
17,019
Sep 14, 2026
1.5000
1.5000
1.4700
1.4700
1.4447
18,124
Sep 11, 2026
1.5150
1.5150
1.4850
1.4850
1.4594
14,879
Sep 10, 2026
1.5300
1.5650
1.5000
1.5000
1.4741
9,655
Sep 9, 2026
1.5625
1.5650
1.5000
1.5000
1.4741
18,219
Sep 8, 2026
1.5650
1.5650
1.5300
1.5300
1.5036
23,902
Sep 7, 2026
1.5600
1.6200
1.5200
1.5300
1.5036
40,772
Sep 4, 2026
1.4750
1.5850
1.4750
1.5800
1.5528
61,885
Sep 3, 2026
1.3600
1.4700
1.3600
1.4550
1.4299
12,404
Sep 2, 2026
1.2900
1.3200
1.2500
1.3000
1.2776
327,812
Sep 1, 2026
1.2500
1.3300
1.2500
1.2750
1.2530
87,998
Aug 31, 2026
1.2225
1.2350
1.2000
1.2350
1.2137
5,604
Aug 28, 2026
1.2000
1.2000
1.2000
1.2000
1.1793
16
Aug 27, 2026
1.1900
1.2000
1.1850
1.2000
1.1793
8,293
Aug 26, 2026
1.1850
1.2000
1.1850
1.1850
1.1646
38,068
Aug 25, 2026
1.1700
1.1700
1.1550
1.1550
1.1351
4,427
Aug 24, 2026
1.1750
1.2100
1.1700
1.2000
1.1793
89,117
Aug 21, 2026
1.1700
1.1700
1.1700
1.1700
1.1498
695
Aug 20, 2026
1.1700
1.1700
1.1700
1.1700
1.1498
5,173
Aug 19, 2026
1.2200
1.2600
1.2200
1.2550
1.2334
17,000
Aug 18, 2026
1.1250
1.2150
1.0800
1.2150
1.1941
21,942
Aug 17, 2026
1.0500
1.1250
1.0100
1.0400
1.0221
42,247
Aug 14, 2026
1.2150
1.2150
1.0150
1.1250
1.1056
68,092
Aug 13, 2026
1.1700
1.2150
1.1650
1.2150
1.1941
23,713
Aug 12, 2026
1.1700
1.1700
1.1650
1.1650
1.1449
2,998
Aug 11, 2026
1.2300
1.2650
1.2300
1.2650
1.2432
28,238
Aug 10, 2026
1.1500
1.1700
1.1500
1.1700
1.1498
25,996
Aug 7, 2026
1.1600
1.1600
1.1600
1.1600
1.1400
-
Aug 6, 2026
1.1600
1.1600
1.1600
1.1600
1.1400
266
Aug 5, 2026
1.1750
1.1750
1.1500
1.1600
1.1400
26,224
Aug 4, 2026
1.1600
1.2050
1.1600
1.2050
1.1842
12,681
Aug 3, 2026
1.2000
1.2100
1.1600
1.1600
1.1400
57,341
Jul 31, 2026
1.2050
1.2200
1.2000
1.2200
1.1990
21,882
Jul 30, 2026
1.2100
1.2100
1.2000
1.2050
1.1842
5,412
Jul 29, 2026
1.2500
1.2500
1.2100
1.2100
1.1891
80,325
Jul 28, 2026
1.2400
1.2650
1.2300
1.2650
1.2432
1,801
Jul 27, 2026
1.2500
1.2500
1.2100
1.2500
1.2285
9,612
Jul 24, 2026
1.3300
1.3300
1.3000
1.3000
1.2776
44
Jul 23, 2026
1.3300
1.3300
1.3300
1.3300
1.3071
6,321
Jul 22, 2026
1.3700
1.3700
1.3700
1.3700
1.3464
37
Jul 21, 2026
1.3850
1.3900
1.3750
1.3800
1.3562
32,105
Jul 20, 2026
1.3800
1.3800
1.3800
1.3800
1.3562
3,108
Jul 17, 2026
1.3900
1.4200
1.3900
1.3900
1.3660
27,930
Jul 16, 2026
1.3900
1.3900
1.3700
1.3700
1.3464
4,149
Jul 15, 2026
1.3300
1.3300
1.3300
1.3300
1.3071
-
Jul 14, 2026
1.3700
1.3750
1.3300
1.3300
1.3071
13,434
Jul 13, 2026
1.3300
1.3800
1.3300
1.3800
1.3562
9,975
Jul 10, 2026
1.2800
1.3050
1.2800
1.3050
1.2825
21,631
Jul 9, 2026
1.2100
1.2750
1.2100
1.2450
1.2235
15,387
Jul 8, 2026
1.2500
1.2500
1.2050
1.2250
1.2039
121,661
Jul 7, 2026
1.2550
1.2900
1.2050
1.2900
1.2678
48,046
Jul 6, 2026
1.3800
1.3800
1.3800
1.3800
1.3562
54
Jul 3, 2026
1.5000
1.5000
1.4100
1.4250
1.4004
40,811
Jul 2, 2026
1.4100
1.4950
1.4100
1.4950
1.4692
4,065
Jul 1, 2026
1.4800
1.4800
1.4250
1.4650
1.4397
8,925
Jun 30, 2026
1.4375
1.4950
1.4350
1.4500
1.4250
20,157
Jun 29, 2026
1.4400
1.4950
1.4400
1.4550
1.4299
13,048
Jun 26, 2026
1.4400
1.4400
1.4400
1.4400
1.4152
4,998
Jun 25, 2026
1.4650
1.4650
1.4375
1.4400
1.4152
25,709
Jun 24, 2026
1.4750
1.4900
1.4600
1.4600
1.4348
50,494
Jun 23, 2026
1.4900
1.4950
1.4900
1.4950
1.4692
15,017
Jun 22, 2026
1.4900
1.4900
1.4550
1.4550
1.4299
12,593
Jun 19, 2026
1.4000
1.4900
1.4000
1.4200
1.3955
24,676
Jun 18, 2026
1.4200
1.4200
1.4200
1.4200
1.3955
-
Jun 17, 2026
1.4200
1.4400
1.4200
1.4200
1.3955
16,724
Jun 16, 2026
1.4000
1.4000
1.4000
1.4000
1.3759
-
Jun 15, 2026
1.4600
1.4800
1.3750
1.4000
1.3759
33,221
Jun 12, 2026
1.3950
1.4200
1.3725
1.4200
1.3955
23,323
Jun 11, 2026
1.4350
1.4350
1.3550
1.3550
1.3316
9,028
Jun 10, 2026
1.4000
1.4300
1.3900
1.4300
1.4053
56,986
Jun 9, 2026
1.3450
1.5050
1.3450
1.3750
1.3513
83,497
Jun 5, 2026
1.3400
1.3400
1.3375
1.3400
1.3169
18,576
Jun 4, 2026
1.3400
1.3400
1.3375
1.3375
1.3144
495
Jun 3, 2026
1.3400
1.3400
1.3200
1.3350
1.3120
62,030
Jun 2, 2026
1.3400
1.3400
1.3350
1.3350
1.3120
35,010
Jun 1, 2026
1.3250
1.3350
1.3200
1.3350
1.3120
211,562
May 29, 2026
1.3100
1.3250
1.3100
1.3250
1.3022
89,260
May 28, 2026
1.3150
1.3200
1.3100
1.3100
1.2874
87,692
May 27, 2026
1.3150
1.3200
1.3150
1.3200
1.2972
14,132
May 26, 2026
1.3200
1.3200
1.3150
1.3150
1.2923
27,731
May 25, 2026
1.3200
1.3200
1.3200
1.3200
1.2972
3
May 22, 2026
1.3150
1.3150
1.3125
1.3150
1.2923
50,456
May 21, 2026
1.3150
1.3200
1.3150
1.3150
1.2923
51,430
May 20, 2026
1.3050
1.3100
1.3000
1.3000
1.2776
48,471
May 19, 2026
1.3100
1.3100
1.3000
1.3000
1.2776
34,397
May 18, 2026
1.3000
1.3200
1.3000
1.3000
1.2776
81,712
May 15, 2026
1.2550
1.3250
1.2550
1.3000
1.2776
56,109
May 14, 2026
1.2600
1.2650
1.2300
1.2300
1.2088
17,331
May 13, 2026
1.2450
1.2700
1.2200
1.2700
1.2481
27,826
May 12, 2026
1.2500
1.2600
1.2200
1.2600
1.2383
24,548
May 11, 2026
1.2350
1.2600
1.2200
1.2500
1.2285
37,788
May 8, 2026
1.2450
1.2450
1.2300
1.2300
1.2088
25,244
May 7, 2026
1.2300
1.2450
1.2300
1.2450
1.2235
1,561
May 6, 2026
1.2550
1.2650
1.2400
1.2600
1.2383
6,714
May 5, 2026
1.2650
1.2650
1.2650
1.2650
1.2432
1
May 4, 2026
1.3150
1.3150
1.2850
1.2850
1.2628
81,062
May 1, 2026
1.3300
1.3300
1.3150
1.3150
1.2923
7,850
Apr 30, 2026
1.2900
1.3250
1.2900
1.3250
1.3022
20,007
Apr 29, 2026
1.3300
1.3300
1.3300
1.3300
1.3071
1
Apr 28, 2026
1.3200
1.3300
1.3175
1.3300
1.3071
15,744
Apr 27, 2026
1.3000
1.3000
1.3000
1.3000
1.2776
-
Apr 24, 2026
1.3250
1.3250
1.3000
1.3000
1.2776
15,536
Apr 23, 2026
1.3100
1.3200
1.3000
1.3200
1.2972
15,296
Apr 22, 2026
1.3300
1.3300
1.3000
1.3000
1.2776
20,907
Apr 21, 2026
1.3350
1.3350
1.3250
1.3300
1.3071
17,116
Apr 20, 2026
1.2950
1.3200
1.2850
1.3000
1.2776
90,729
Apr 17, 2026
1.2550
1.2550
1.2550
1.2550
1.2334
400
Apr 16, 2026
1.2800
1.2800
1.2250
1.2250
1.2039
1,022,879
Apr 15, 2026
1.2800
1.2900
1.2500
1.2800
1.2579
23,138
Apr 14, 2026
1.2900
1.2900
1.2400
1.2800
1.2579
18,877
Apr 13, 2026
1.2100
1.2400
1.2050
1.2400
1.2186
37,448
Apr 10, 2026
1.1000
1.1500
1.0900
1.1500
1.1302
56,073
Apr 9, 2026
1.0550
1.0550
1.0550
1.0550
1.0368
-
Apr 8, 2026
1.0500
1.0550
1.0500
1.0550
1.0368
17,385
Apr 7, 2026
1.1000
1.1000
1.0400
1.0475
1.0294
126,485
Apr 2, 2026
1.0950
1.1000
1.0950
1.1000
1.0810
8,009
Apr 1, 2026
1.0400
1.0600
1.0300
1.0600
1.0417
55,414
Mar 31, 2026
1.0550
1.0550
1.0500
1.0500
1.0319
2,021,455
Mar 30, 2026
1.1000
1.1000
1.0300
1.0550
1.0368
19,367
Mar 27, 2026
1.1000
1.1000
1.1000
1.1000
1.0810
18
Mar 26, 2026
1.1000
1.1000
1.0900
1.1000
1.0810
26,667
Mar 25, 2026
1.1150
1.1150
1.0950
1.1000
1.0810
38,088
Mar 24, 2026
1.0950
1.1100
1.0900
1.1100
1.0909
6,257
Mar 23, 2026
1.0300
1.0900
1.0300
1.0900
1.0712
8,919
Mar 20, 2026
1.1100
1.1100
1.0950
1.1000
1.0810
50,089
Mar 19, 2026
1.0400
1.1050
1.0300
1.1050
1.0860
22,914
Mar 18, 2026
0.0145
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
1.1600
1.1600
1.1000
1.1000
1.0810
5,828
Mar 17, 2026
1.0600
1.1000
1.0600
1.1000
1.0668
79,360
Mar 16, 2026
1.0500
1.0950
1.0400
1.0950
1.0619
144,257
Mar 13, 2026
1.0850
1.1000
1.0850
1.1000
1.0668
17,027
Mar 12, 2026
1.0500
1.0500
1.0500
1.0500
1.0183
6,121
Mar 11, 2026
1.0500
1.0500
1.0500
1.0500
1.0183
2,346
Mar 10, 2026
1.0300
1.0300
1.0300
1.0300
0.9989
-
Mar 9, 2026
1.0750
1.0750
1.0300
1.0300
0.9989
8,896
Mar 6, 2026
1.0600
1.1000
1.0600
1.0700
1.0377
22,691
Mar 5, 2026
1.0800
1.0800
1.0800
1.0800
1.0474
13,845
Mar 4, 2026
1.0600
1.0600
1.0600
1.0600
1.0280
54,928
Mar 3, 2026
1.0550
1.0550
1.0550
1.0550
1.0231
-
Mar 2, 2026
1.0300
1.0550
1.0300
1.0550
1.0231
14,303
Feb 27, 2026
1.0250
1.0600
1.0250
1.0600
1.0280
1,513,854
Feb 26, 2026
1.0400
1.0500
1.0300
1.0500
1.0183
21,777
Feb 25, 2026
1.0050
1.0200
0.9800
1.0200
0.9892
42,757
Feb 24, 2026
1.0000
1.0050
1.0000
1.0050
0.9747
6,399
Feb 23, 2026
1.0500
1.0500
1.0100
1.0100
0.9795
101,700
Feb 20, 2026
1.0000
1.1150
0.9900
1.0500
1.0183
79,132
Feb 19, 2026
0.9500
1.0000
0.9500
1.0000
0.9698
167,645
Feb 18, 2026
0.9300
0.9300
0.9250
0.9250
0.8971
4,657
Feb 17, 2026
0.9250
0.9250
0.9250
0.9250
0.8971
-
Feb 16, 2026
0.9250
0.9250
0.9200
0.9250
0.8971
69,534
Feb 13, 2026
0.9300
0.9300
0.9250
0.9250
0.8971
12,516
Feb 12, 2026
0.9300
0.9300
0.9300
0.9300
0.9019
2,527
Feb 11, 2026
0.9700
0.9700
0.9700
0.9700
0.9407
-
Feb 10, 2026
0.9250
0.9700
0.9250
0.9700
0.9407
73,965
Feb 9, 2026
0.9250
0.9250
0.9250
0.9250
0.8971
-
Feb 6, 2026
0.9400
0.9400
0.9250
0.9250
0.8971
47,773
Feb 5, 2026
0.9400
0.9500
0.9400
0.9400
0.9116
82,072
Feb 4, 2026
0.9200
0.9200
0.9200
0.9200
0.8922
10,000
Feb 3, 2026
0.9200
0.9200
0.9150
0.9200
0.8922
43,195
Feb 2, 2026
0.9900
0.9900
0.9150
0.9150
0.8874
57,056
Jan 30, 2026
0.9900
0.9900
0.9900
0.9900
0.9601
10,215
Jan 29, 2026
0.9900
0.9900
0.9900
0.9900
0.9601
14,785
Jan 28, 2026
0.9900
0.9900
0.9900
0.9900
0.9601
-
Jan 27, 2026
0.9600
0.9900
0.9600
0.9900
0.9601
15,104
Jan 23, 2026
1.0100
1.0100
1.0000
1.0000
0.9698
1,331
Jan 22, 2026
1.0200
1.0200
1.0100
1.0100
0.9795
20,000
Jan 21, 2026
1.0300
1.0300
1.0300
1.0300
0.9989
4,915
Jan 20, 2026
1.0200
1.0200
1.0200
1.0200
0.9892
3,281
Jan 19, 2026
1.0300
1.0300
1.0300
1.0300
0.9989
-
Jan 16, 2026
1.0300
1.0300
1.0300
1.0300
0.9989
495
Jan 15, 2026
1.0100
1.0100
1.0100
1.0100
0.9795
-
Jan 14, 2026
1.0100
1.0100
1.0100
1.0100
0.9795
1,000
Jan 13, 2026
1.0400
1.0400
1.0300
1.0300
0.9989
186
Jan 12, 2026
1.0350
1.0400
1.0350
1.0400
1.0086
6
Jan 9, 2026
1.0400
1.0400
1.0400
1.0400
1.0086
5,036
Jan 8, 2026
1.0250
1.0300
1.0250
1.0300
0.9989
1,551
Jan 7, 2026
1.0150
1.0150
1.0150
1.0150
0.9844
-
Jan 6, 2026
1.0150
1.0300
1.0150
1.0150
0.9844
11,636
Jan 5, 2026
1.0200
1.0200
1.0150
1.0150
0.9844
231
Jan 2, 2026
1.0200
1.0200
1.0150
1.0150
0.9844
1,000
Dec 31, 2025
1.0300
1.0300
1.0300
1.0300
0.9989
17,891
Dec 30, 2025
1.0300
1.0300
1.0300
1.0300
0.9989
10,000
Dec 29, 2025
1.0300
1.0400
1.0250
1.0250
0.9941
46,975
Dec 24, 2025
1.0200
1.0200
1.0100
1.0100
0.9795
4,000
Dec 23, 2025
1.0200
1.0200
1.0200
1.0200
0.9892
3,110
Dec 22, 2025
0.9950
1.0150
0.9950
1.0100
0.9795
7,009
Dec 19, 2025
0.9900
0.9900
0.9900
0.9900
0.9601
207
Dec 18, 2025
0.9750
0.9750
0.9700
0.9700
0.9407
32,970
Dec 17, 2025
0.9600
0.9750
0.9600
0.9700
0.9407
13,903
Dec 16, 2025
0.9200
0.9650
0.9200
0.9650
0.9359
4,883
Dec 15, 2025
1.0000
1.0000
0.9350
0.9350
0.9068
92,844
Dec 12, 2025
1.0200
1.0200
1.0000
1.0000
0.9698
50,471
Dec 11, 2025
1.0200
1.0200
1.0200
1.0200
0.9892
3,333
Dec 10, 2025
1.0400
1.0400
1.0400
1.0400
1.0086
20,000
Dec 9, 2025
1.0000
1.0000
1.0000
1.0000
0.9698
10,006
Dec 8, 2025
1.0300
1.0300
1.0300
1.0300
0.9989
3,640
Dec 5, 2025
1.0400
1.0400
1.0400
1.0400
1.0086
44,805
Dec 4, 2025
1.0300
1.0300
1.0000
1.0000
0.9698
9,033
Dec 3, 2025
1.0200
1.0200
1.0100
1.0100
0.9795
28,299
Dec 2, 2025
1.0650
1.1000
1.0300
1.0500
1.0183
33,877
Dec 1, 2025
1.0500
1.0650
1.0300
1.0300
0.9989
60,366
Nov 28, 2025
1.0500
1.0500
1.0000
1.0500
1.0183
40,169
Nov 27, 2025
0.9150
1.0500
0.9150
1.0150
0.9844
139,625
Nov 26, 2025
0.9150
0.9150
0.9000
0.9000
0.8728
2
Nov 25, 2025
0.9000
0.9150
0.9000
0.9150
0.8874
69,004
Nov 24, 2025
0.9000
0.9000
0.9000
0.9000
0.8728
3,365
Nov 21, 2025
0.9000
0.9000
0.9000
0.9000
0.8728
65,328
Nov 20, 2025
0.9000
0.9050
0.9000
0.9000
0.8728
15,680
Nov 19, 2025
0.9000
0.9150
0.9000
0.9150
0.8874
11,000
Nov 18, 2025
0.8850
0.8850
0.8850
0.8850
0.8583
909
Nov 17, 2025
0.8900
0.8900
0.8900
0.8900
0.8631
69,522
Nov 14, 2025
0.9000
0.9000
0.8550
0.8850
0.8583
66,183
Nov 13, 2025
0.9300
0.9300
0.9050
0.9050
0.8777
958
Nov 12, 2025
0.9100
0.9400
0.9100
0.9400
0.9116
76,688
Nov 11, 2025
0.9100
0.9100
0.9050
0.9050
0.8777
85,119
Nov 10, 2025
0.9200
0.9400
0.9200
0.9200
0.8922
10,665
Nov 7, 2025
0.8900
0.9200
0.8900
0.9200
0.8922
9,232
Nov 6, 2025
0.9200
0.9200
0.9200
0.9200
0.8922
2,290
Nov 5, 2025
0.9500
0.9500
0.8950
0.9000
0.8728
22,325
Nov 4, 2025
0.9000
0.9300
0.9000
0.9300
0.9019
23,727
Nov 3, 2025
0.8900
0.9050
0.8900
0.9000
0.8728
34,599
