Adrad Holdings Limited (ASX:AHL)
Australia · Delayed Price · Currency is AUD 1.330
+0.030 (2.31%)
Apr 28, 2026, 3:59 PM AEST
Adrad Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 2.31% | 15,744 |
| Apr 24, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 15,536 |
| Apr 23, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 15,296 |
| Apr 22, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 20,907 |
| Apr 21, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 2.31% | 17,116 |
| Apr 20, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 3.59% | 90,729 |
| Apr 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.45% | 400 |
| Apr 16, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -4.30% | 1,022,879 |
| Apr 15, 2026 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | - | 23,138 |
| Apr 14, 2026 | 1.29 | 1.29 | 1.24 | 1.28 | 1.28 | 3.23% | 18,877 |
| Apr 13, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 7.83% | 37,448 |
| Apr 10, 2026 | 1.10 | 1.15 | 1.09 | 1.15 | 1.15 | 9.00% | 56,073 |
| Apr 8, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.67% | 17,385 |
| Apr 7, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -4.73% | 126,485 |
| Apr 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.77% | 8,009 |
| Apr 1, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 55,414 |
| Mar 31, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | 2,021,455 |
| Mar 30, 2026 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | -4.09% | 19,367 |
| Mar 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 18 |
| Mar 26, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 26,667 |
| Mar 25, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 38,088 |
| Mar 24, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 6,257 |
| Mar 23, 2026 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | -0.91% | 8,919 |
| Mar 20, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.45% | 50,089 |
| Mar 19, 2026 | 1.04 | 1.11 | 1.03 | 1.11 | 1.11 | 0.45% | 22,914 |
| Mar 18, 2026 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | - | 5,828 |
| 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 |