Adrad Holdings Limited (ASX:AHL)
Australia · Delayed Price · Currency is AUD 1.350
-0.110 (-7.53%)
Oct 30, 2026, 4:10 PM AEDT
Adrad Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.49 | 1.49 | 1.35 | 1.35 | 1.35 | -7.53% | 43,923 |
| Oct 29, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -3.63% | 61,277 |
| Oct 28, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 13.06% | 5,900 |
| Oct 27, 2026 | 1.38 | 1.38 | 1.30 | 1.34 | 1.34 | 2.29% | 444,095 |
| Oct 26, 2026 | 1.43 | 1.43 | 1.31 | 1.31 | 1.31 | -8.71% | 13,922 |
| Oct 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.99% | 5,044 |
| Oct 22, 2026 | 1.50 | 1.50 | 1.38 | 1.38 | 1.38 | -5.48% | 14,265 |
| Oct 21, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 7,895 |
| Oct 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.33% | 9,467 |
| Oct 19, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 29,654 |
| Oct 16, 2026 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -1.95% | 20,362 |
| Oct 15, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.33% | 17,500 |
| Oct 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 496 |
| Oct 13, 2026 | 1.51 | 1.51 | 1.47 | 1.50 | 1.50 | - | 2,465,479 |
| Oct 12, 2026 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | 1.35% | 16,513 |
| Oct 9, 2026 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -3.58% | 9,182 |
| Oct 8, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 3.37% | 4,835 |
| Oct 7, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.33% | 1,093 |
| Oct 6, 2026 | 1.47 | 1.51 | 1.41 | 1.51 | 1.51 | 2.38% | 60,573 |
| Oct 5, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.34% | 2,177 |
| Oct 2, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.34% | 6,268 |
| Oct 1, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 18,846 |
| Sep 30, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 3.16% | 4,665 |
| Sep 29, 2026 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -0.70% | 52,549 |
| Sep 28, 2026 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 2.50% | 27,825 |
| Sep 25, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 20,705 |
| Sep 24, 2026 | 1.40 | 1.44 | 1.30 | 1.41 | 1.41 | - | 13,470 |
| Sep 23, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.42% | 20,625 |
| Sep 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 5,047 |
| Sep 21, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 36,493 |
| Sep 18, 2026 | 1.49 | 1.52 | 1.47 | 1.48 | 1.48 | 1.07% | 57,310 |
| Sep 17, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.46 | -0.34% | 5,662 |
| Sep 16, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.46 | -1.00% | 21,027 |
| Sep 15, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.48 | 2.38% | 17,019 |
| Sep 14, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.44 | -1.01% | 18,124 |
| Sep 11, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.46 | -1.00% | 14,879 |
| Sep 10, 2026 | 1.53 | 1.57 | 1.50 | 1.50 | 1.47 | - | 9,655 |
| Sep 9, 2026 | 1.56 | 1.57 | 1.50 | 1.50 | 1.47 | -1.96% | 18,219 |
| Sep 8, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.50 | - | 23,902 |
| Sep 7, 2026 | 1.56 | 1.62 | 1.52 | 1.53 | 1.50 | -3.16% | 40,772 |
| Sep 4, 2026 | 1.48 | 1.59 | 1.48 | 1.58 | 1.55 | 8.59% | 61,885 |
| Sep 3, 2026 | 1.36 | 1.47 | 1.36 | 1.46 | 1.43 | 11.92% | 12,404 |
| Sep 2, 2026 | 1.29 | 1.32 | 1.25 | 1.30 | 1.28 | 1.96% | 327,812 |
| Sep 1, 2026 | 1.25 | 1.33 | 1.25 | 1.28 | 1.25 | 3.24% | 87,998 |
| Aug 31, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.21 | 2.92% | 5,604 |
| Aug 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | - | 16 |
| Aug 27, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.18 | 1.27% | 8,293 |
| Aug 26, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.16 | 2.60% | 38,068 |
| Aug 25, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.14 | -3.75% | 4,427 |
| Aug 24, 2026 | 1.18 | 1.21 | 1.17 | 1.20 | 1.18 | 2.56% | 89,117 |