Adrad Holdings Limited (ASX:AHL)
Australia · Delayed Price · Currency is AUD 1.265
+0.095 (8.12%)
Aug 11, 2026, 4:10 PM AEST
Adrad Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 266 |
| Aug 5, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -3.73% | 26,224 |
| Aug 4, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 3.88% | 12,681 |
| Aug 3, 2026 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -4.92% | 57,341 |
| Jul 31, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 1.24% | 21,882 |
| Jul 30, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.41% | 5,412 |
| Jul 29, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -4.35% | 80,325 |
| Jul 28, 2026 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | 1.20% | 1,801 |
| Jul 27, 2026 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | -3.85% | 9,612 |
| Jul 24, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 44 |
| Jul 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | 6,321 |
| Jul 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 37 |
| Jul 21, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | 32,105 |
| Jul 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 3,108 |
| Jul 17, 2026 | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | 1.46% | 27,930 |
| Jul 16, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | 3.01% | 4,149 |
| Jul 14, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -3.62% | 13,434 |
| Jul 13, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 5.75% | 9,975 |
| Jul 10, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 4.82% | 21,631 |
| Jul 9, 2026 | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | 1.63% | 15,387 |
| Jul 8, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -5.04% | 121,661 |
| Jul 7, 2026 | 1.26 | 1.29 | 1.21 | 1.29 | 1.29 | -6.52% | 48,046 |
| Jul 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.16% | 54 |
| Jul 3, 2026 | 1.50 | 1.50 | 1.41 | 1.43 | 1.43 | -4.68% | 40,811 |
| Jul 2, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 2.05% | 4,065 |
| Jul 1, 2026 | 1.48 | 1.48 | 1.43 | 1.47 | 1.47 | 1.03% | 8,925 |
| Jun 30, 2026 | 1.44 | 1.50 | 1.44 | 1.45 | 1.45 | -0.34% | 20,157 |
| Jun 29, 2026 | 1.44 | 1.50 | 1.44 | 1.46 | 1.46 | 1.04% | 13,048 |
| Jun 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 4,998 |
| Jun 25, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 25,709 |
| Jun 24, 2026 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -2.34% | 50,494 |
| Jun 23, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 2.75% | 15,017 |
| Jun 22, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | 2.46% | 12,593 |
| Jun 19, 2026 | 1.40 | 1.49 | 1.40 | 1.42 | 1.42 | - | 24,676 |
| Jun 17, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | 1.43% | 16,724 |
| Jun 15, 2026 | 1.46 | 1.48 | 1.38 | 1.40 | 1.40 | -1.41% | 33,221 |
| Jun 12, 2026 | 1.40 | 1.42 | 1.37 | 1.42 | 1.42 | 4.80% | 23,323 |
| Jun 11, 2026 | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | -5.24% | 9,028 |
| Jun 10, 2026 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 4.00% | 56,986 |
| Jun 9, 2026 | 1.35 | 1.51 | 1.35 | 1.38 | 1.38 | 2.61% | 83,497 |
| Jun 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.19% | 18,576 |
| Jun 4, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.19% | 495 |
| Jun 3, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | - | 62,030 |
| Jun 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 35,010 |
| Jun 1, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 211,562 |
| May 29, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.15% | 89,260 |
| May 28, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 87,692 |
| May 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.38% | 14,132 |
| May 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.38% | 27,731 |
| May 25, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.38% | 3 |