Adrad Holdings Limited (ASX:AHL)
Australia · Delayed Price · Currency is AUD 1.445
0.00 (0.00%)
Sep 22, 2026, 12:00 PM AEST
Adrad Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 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 |
| Aug 21, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | - | 695 |
| Aug 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | -6.77% | 5,173 |
| Aug 19, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.23 | 3.29% | 17,000 |
| Aug 18, 2026 | 1.13 | 1.22 | 1.08 | 1.22 | 1.19 | 16.83% | 21,942 |
| Aug 17, 2026 | 1.05 | 1.13 | 1.01 | 1.04 | 1.02 | -7.56% | 42,247 |
| Aug 14, 2026 | 1.22 | 1.22 | 1.02 | 1.13 | 1.11 | -7.41% | 68,092 |
| Aug 13, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.19 | 4.29% | 23,713 |
| Aug 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | -7.91% | 2,998 |
| Aug 11, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.24 | 8.12% | 28,238 |
| Aug 10, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.15 | 0.86% | 25,996 |
| Aug 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | - | 266 |
| Aug 5, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.14 | -3.73% | 26,224 |
| Aug 4, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.18 | 3.88% | 12,681 |
| Aug 3, 2026 | 1.20 | 1.21 | 1.16 | 1.16 | 1.14 | -4.92% | 57,341 |
| Jul 31, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.20 | 1.24% | 21,882 |
| Jul 30, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.18 | -0.41% | 5,412 |
| Jul 29, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.19 | -4.35% | 80,325 |
| Jul 28, 2026 | 1.24 | 1.27 | 1.23 | 1.27 | 1.24 | 1.20% | 1,801 |
| Jul 27, 2026 | 1.25 | 1.25 | 1.21 | 1.25 | 1.23 | -3.85% | 9,612 |
| Jul 24, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.28 | -2.26% | 44 |
| Jul 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | -2.92% | 6,321 |
| Jul 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | -0.72% | 37 |
| Jul 21, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.36 | - | 32,105 |
| Jul 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | -0.72% | 3,108 |
| Jul 17, 2026 | 1.39 | 1.42 | 1.39 | 1.39 | 1.37 | 1.46% | 27,930 |
| Jul 16, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.35 | 3.01% | 4,149 |
| Jul 14, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | 1.31 | -3.62% | 13,434 |
| Jul 13, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.36 | 5.75% | 9,975 |