Adrad Holdings Limited (ASX:AHL)
Australia · Delayed Price · Currency is AUD 1.100
+0.015 (1.34%)
At close: Mar 18, 2026
Adrad Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.09 | 0.46% | 79,360 |
| Mar 16, 2026 | 1.05 | 1.10 | 1.04 | 1.10 | 1.08 | -0.45% | 144,257 |
| Mar 13, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.09 | 4.76% | 17,027 |
| Mar 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | 6,121 |
| Mar 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 1.94% | 2,346 |
| Mar 9, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.02 | -3.74% | 8,896 |
| Mar 6, 2026 | 1.06 | 1.10 | 1.06 | 1.07 | 1.06 | -0.93% | 22,691 |
| Mar 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | 1.89% | 13,845 |
| Mar 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | 0.47% | 54,928 |
| Mar 2, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.04 | -0.47% | 14,303 |
| Feb 27, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.05 | 0.95% | 1,513,854 |
| Feb 26, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.04 | 2.94% | 21,777 |
| Feb 25, 2026 | 1.01 | 1.02 | 0.98 | 1.02 | 1.01 | 1.49% | 42,757 |
| Feb 24, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.99 | -0.50% | 6,399 |
| Feb 23, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.00 | -3.81% | 101,700 |
| Feb 20, 2026 | 1.00 | 1.12 | 0.99 | 1.05 | 1.04 | 5.00% | 79,132 |
| Feb 19, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 0.99 | 8.11% | 167,645 |
| Feb 18, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | - | 4,657 |
| Feb 16, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.91 | - | 69,534 |
| Feb 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -0.54% | 12,516 |
| Feb 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | -4.12% | 2,527 |
| Feb 10, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.96 | 4.86% | 73,965 |
| Feb 6, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.91 | -1.60% | 47,773 |
| Feb 5, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.93 | 2.17% | 82,072 |
| Feb 4, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | - | 10,000 |
| Feb 3, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | 0.55% | 43,195 |
| Feb 2, 2026 | 0.99 | 0.99 | 0.92 | 0.92 | 0.90 | -7.58% | 57,056 |
| Jan 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | - | 10,215 |
| Jan 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | - | 14,785 |
| Jan 27, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.98 | -1.00% | 15,104 |
| Jan 23, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.99 | -0.99% | 1,331 |
| Jan 22, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.00 | -1.94% | 20,000 |
| Jan 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | 0.98% | 4,915 |
| Jan 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | -0.97% | 3,281 |
| Jan 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | 1.98% | 495 |
| Jan 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -1.94% | 1,000 |
| Jan 13, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.02 | -0.96% | 186 |
| Jan 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | - | 6 |
| Jan 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | 0.97% | 5,036 |
| Jan 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | 1.48% | 1,551 |
| Jan 6, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.00 | - | 11,636 |
| Jan 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | - | 231 |
| Jan 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | -1.46% | 1,000 |
| Dec 31, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | - | 17,891 |
| Dec 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | 0.49% | 10,000 |
| Dec 29, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.01 | 1.49% | 46,975 |
| Dec 24, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.00 | -0.98% | 4,000 |
| Dec 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | 0.99% | 3,110 |
| Dec 22, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.00 | 2.02% | 7,009 |
| Dec 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | 2.06% | 207 |