Adrad Holdings Limited (ASX:AHL)
Australia · Delayed Price · Currency is AUD 0.9400
+0.0200 (2.17%)
Feb 5, 2026, 12:21 PM AEST
Adrad Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 2.17% | 82,072 |
| Feb 4, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 10,000 |
| Feb 3, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | 43,195 |
| Feb 2, 2026 | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | -7.58% | 57,056 |
| Jan 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 10,215 |
| Jan 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 14,785 |
| Jan 27, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | -1.00% | 15,104 |
| Jan 23, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 1,331 |
| Jan 22, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.94% | 20,000 |
| Jan 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 4,915 |
| Jan 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 3,281 |
| Jan 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 495 |
| Jan 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 1,000 |
| Jan 13, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 186 |
| Jan 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 6 |
| Jan 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 5,036 |
| Jan 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.48% | 1,551 |
| Jan 6, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 11,636 |
| Jan 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 231 |
| Jan 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.46% | 1,000 |
| Dec 31, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 17,891 |
| Dec 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | 10,000 |
| Dec 29, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 1.49% | 46,975 |
| Dec 24, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 4,000 |
| Dec 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 3,110 |
| Dec 22, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 2.02% | 7,009 |
| Dec 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | 207 |
| Dec 18, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 32,970 |
| Dec 17, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.52% | 13,903 |
| Dec 16, 2025 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 3.21% | 4,883 |
| Dec 15, 2025 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -6.50% | 92,844 |
| Dec 12, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 50,471 |
| Dec 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | 3,333 |
| Dec 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | 20,000 |
| Dec 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 10,006 |
| Dec 8, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 3,640 |
| Dec 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | 44,805 |
| Dec 4, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 9,033 |
| Dec 3, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -3.81% | 28,299 |
| Dec 2, 2025 | 1.07 | 1.10 | 1.03 | 1.05 | 1.05 | 1.94% | 33,877 |
| Dec 1, 2025 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 60,366 |
| Nov 28, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | 3.45% | 40,169 |
| Nov 27, 2025 | 0.92 | 1.05 | 0.92 | 1.02 | 1.02 | 12.78% | 139,625 |
| Nov 26, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.64% | 2 |
| Nov 25, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.67% | 69,004 |
| Nov 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 3,365 |
| Nov 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 65,328 |
| Nov 20, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -1.64% | 15,680 |
| Nov 19, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 3.39% | 11,000 |
| Nov 18, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | 909 |