Adrad Holdings Limited (ASX:AHL)
Australia
· Delayed Price · Currency is AUD 1.030
-0.040 (-3.74%)
Mar 9, 2026, 11:29 AM AEST
Adrad Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 22,691 |
| Mar 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | 13,845 |
| Mar 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.47% | 54,928 |
| Mar 2, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | -0.47% | 14,303 |
| Feb 27, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 1,513,854 |
| Feb 26, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 2.94% | 21,777 |
| Feb 25, 2026 | 1.01 | 1.02 | 0.98 | 1.02 | 1.02 | 1.49% | 42,757 |
| Feb 24, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.50% | 6,399 |
| Feb 23, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 101,700 |
| Feb 20, 2026 | 1.00 | 1.12 | 0.99 | 1.05 | 1.05 | 5.00% | 79,132 |
| Feb 19, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 8.11% | 167,645 |
| Feb 18, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 4,657 |
| Feb 16, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 69,534 |
| Feb 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.54% | 12,516 |
| Feb 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.12% | 2,527 |
| Feb 10, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 4.86% | 73,965 |
| Feb 6, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.60% | 47,773 |
| Feb 5, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 2.17% | 82,072 |
| Feb 4, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 10,000 |
| Feb 3, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | 43,195 |
| Feb 2, 2026 | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | -7.58% | 57,056 |
| Jan 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 10,215 |
| Jan 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 14,785 |
| Jan 27, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | -1.00% | 15,104 |
| Jan 23, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 1,331 |
| Jan 22, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.94% | 20,000 |
| Jan 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 4,915 |
| Jan 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 3,281 |
| Jan 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 495 |
| Jan 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 1,000 |
| Jan 13, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 186 |
| Jan 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 6 |
| Jan 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 5,036 |
| Jan 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.48% | 1,551 |
| Jan 6, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 11,636 |
| Jan 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 231 |
| Jan 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.46% | 1,000 |
| Dec 31, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 17,891 |
| Dec 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | 10,000 |
| Dec 29, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 1.49% | 46,975 |
| Dec 24, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 4,000 |
| Dec 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 3,110 |
| Dec 22, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 2.02% | 7,009 |
| Dec 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | 207 |
| Dec 18, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 32,970 |
| Dec 17, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.52% | 13,903 |
| Dec 16, 2025 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 3.21% | 4,883 |
| Dec 15, 2025 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -6.50% | 92,844 |
| Dec 12, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 50,471 |
| Dec 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | 3,333 |
| Dec 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | 20,000 |
| Dec 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 10,006 |
| Dec 8, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 3,640 |
| Dec 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | 44,805 |
| Dec 4, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 9,033 |
| Dec 3, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -3.81% | 28,299 |
| Dec 2, 2025 | 1.07 | 1.10 | 1.03 | 1.05 | 1.05 | 1.94% | 33,877 |
| Dec 1, 2025 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 60,366 |
| Nov 28, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | 3.45% | 40,169 |
| Nov 27, 2025 | 0.92 | 1.05 | 0.92 | 1.02 | 1.02 | 12.78% | 139,625 |
| Nov 26, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.64% | 2 |
| Nov 25, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.67% | 69,004 |
| Nov 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 3,365 |
| Nov 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 65,328 |
| Nov 20, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -1.64% | 15,680 |
| Nov 19, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 3.39% | 11,000 |
| Nov 18, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | 909 |
| Nov 17, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.56% | 69,522 |
| Nov 14, 2025 | 0.90 | 0.90 | 0.86 | 0.89 | 0.89 | -2.21% | 66,183 |
| Nov 13, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -3.72% | 958 |
| Nov 12, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 3.87% | 76,688 |
| Nov 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.63% | 85,119 |
| Nov 10, 2025 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | - | 10,665 |
| Nov 7, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | - | 9,232 |
| Nov 6, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 2,290 |
| Nov 5, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -3.23% | 22,325 |
| Nov 4, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 3.33% | 23,727 |
| Nov 3, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | - | 34,599 |
| Oct 31, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | 0.84% | 22,586 |
| Oct 30, 2025 | 0.88 | 0.90 | 0.87 | 0.89 | 0.89 | -0.83% | 23,625 |
| Oct 29, 2025 | 0.84 | 0.90 | 0.81 | 0.90 | 0.90 | 8.43% | 107,578 |
| Oct 28, 2025 | 0.83 | 0.85 | 0.81 | 0.83 | 0.83 | -1.78% | 26,688 |
| Oct 27, 2025 | 0.79 | 0.85 | 0.78 | 0.85 | 0.85 | 8.33% | 152,136 |
| Oct 23, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -1.27% | 38,278 |
| Oct 22, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 1.28% | 35,722 |
| Oct 20, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | 1.30% | 30,551 |
| Oct 17, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | 17,856 |
| Oct 16, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 2.70% | 38,285 |
| Oct 14, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | - | 59,426 |
| Oct 13, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | - | 3,429 |
| Oct 10, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 31,691 |
| Oct 9, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.66% | 4,539 |
| Oct 7, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -4.43% | 10,246 |
| Oct 6, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 2.60% | 37,022 |
| Oct 3, 2025 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | 2.67% | 77,463 |
| Oct 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | 8,204 |
| Oct 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | 31,443 |
| Sep 30, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 10,000 |
| Sep 29, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | 1.39% | 31,644 |
| Sep 25, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | -2.70% | 40,857 |