Adrad Holdings Ltd Historical Data - AHL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Adrad Holdings Ltd (AHL)
Adrad Holdings Ltd (AHL) Historical

Adrad Holdings Ltd (AHL)

0.70

-0.02

(-2.78%)

Closed July 29 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	7.69230769231	0.65	0.725	0.65	19093	0.68422891	DE
4	-0.02	-2.77777777778	0.72	0.77	0.645	38588	0.70537483	DE
12	-0.365	-34.2723004695	1.065	1.07	0.645	40763	0.78950394	DE
26	0	0	0.7	1.1	0.645	37325	0.82933316	DE
52	-0.225	-24.3243243243	0.925	1.1	0.645	36600	0.82371991	DE
156	-0.82	-53.9473684211	1.52	1.635	0.645	49108	1.0341704	DE
260	0.694	11566.6666667	0.006	1.635	0.003	1420408	0.03015196	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721974500	0.72	0.02	2.86	0.72	0.72	0.72	1771
1721888100	0.7	0.03	4.48	0.7	0.7	0.7	20449
1721801700	0.67	0	0.00	0.67	0.67	0.67	0
1721715300	0.67	-0.01	-1.47	0.685	0.685	0.67	15685
1721628900	0.68	0.035	5.43	0.65	0.68	0.65	38467
1721369700	0.645	-0.04	-5.84	0.6899999	0.6899999	0.645	84950
1721283300	0.685	-0.025	-3.52	0.715	0.715	0.685	64442
1721196900	0.71	-0.005	-0.70	0.72	0.72	0.71	21348
1721110500	0.715	-0.04	-5.30	0.755	0.755	0.71	105461
1721024100	0.755	0.005	0.67	0.75	0.77	0.75	1607
1720764900	0.75	0	0.00	0.75	0.75	0.75	0
1720678500	0.75	0.04	5.63	0.71	0.75	0.71	15180
1720592100	0.71	-0.015	-2.07	0.72	0.72	0.71	102427
1720505700	0.725	-0.01	-1.36	0.72	0.725	0.72	49414
1720419300	0.735	-0.005	-0.68	0.74	0.74	0.735	14458
1720160100	0.74	0.02	2.78	0.715	0.74	0.715	40977
1720073700	0.72	0	0.00	0.72	0.72	0.72	20001
1719987300	0.72	0.015	2.13	0.72	0.72	0.72	18645
1719900900	0.705	-0.03	-4.08	0.705	0.705	0.705	638
1719814500	0.735	0.015	2.08	0.72	0.75	0.715	78656
1719555300	0.72	-0.03	-4.00	0.74	0.74	0.715	29416
1719468900	0.75	0.01	1.35	0.74	0.75	0.74	29355
1719382500	0.74	0	0.00	0.73	0.74	0.68	134048
1719296100	0.74	-0.045	-5.73	0.76	0.775	0.74	91859
1719209700	0.785	0.035	4.67	0.8	0.8	0.76	15171
1718950500	0.75	-0.035	-4.46	0.75	0.75	0.75	21089
1718864100	0.785	0.035	4.67	0.75	0.785	0.75	13782
1718777700	0.75	-0.01	-1.32	0.76	0.76	0.75	20452
1718691300	0.76	-0.055	-6.75	0.785	0.785	0.75	51831
1718604900	0.8149999	-0.01	-1.21	0.79	0.8199999	0.79	6741
1718345700	0.825	0.025	3.12	0.8	0.825	0.75	39923
1718259300	0.8	-0.015	-1.84	0.8149999	0.8149999	0.8	52741
1718172900	0.8149999	-0.025	-2.98	0.8149999	0.8149999	0.8149999	3000
1718086500	0.84	0.04	5.00	0.8	0.84	0.785	92973
1717740900	0.8	0.01	1.27	0.79	0.805	0.79	5006
1717654500	0.79	0	0.00	0.795	0.805	0.79	11813
1717568100	0.79	0.035	4.64	0.765	0.795	0.765	11303
1717481700	0.755	-0.05	-6.21	0.8	0.8	0.74	195579
1717395300	0.805	-0.015	-1.83	0.8	0.8199999	0.8	24040
1717136100	0.8199999	-0.11	-11.83	0.835	0.9	0.75	203229
1717049700	0.93	-0.04	-4.12	0.93	0.93	0.93	430
1716963300	0.97	0.01	1.04	0.97	0.97	0.97	8337
1716876900	0.96	0.055	6.08	0.92	0.96	0.91	13600
1716790500	0.905	0.005	0.56	0.9	0.905	0.875	49673
1716531300	0.9	0.025	2.86	0.87	0.9	0.87	32337
1716444900	0.875	0.005	0.57	0.88	0.89	0.875	8380
1716358500	0.87	-0.065	-6.95	0.95	0.95	0.86	136509
1716272100	0.935	0	0.00	0.935	0.935	0.935	0
1716185700	0.935	-0.035	-3.61	0.975	0.975	0.925	21408
1715926500	0.97	0.005	0.52	0.93	0.97	0.92	31656
1715840100	0.965	0.015	1.58	0.975	0.975	0.925	36613
1715753700	0.95	0.01	1.06	0.925	0.955	0.925	11514
1715667300	0.94	-0.025	-2.59	0.93	0.96	0.93	15558
1715580900	0.965	-0.01	-1.03	0.965	0.97	0.965	9429
1715321700	0.975	-0.035	-3.47	1	1	0.97	82127
1715235300	1.01	0	0.00	1.01	1.01	1.01	5000
1715148900	1.01	0	0.00	1.01	1.01	1.01	0
1715062500	1.01	-0.01	-0.49	1.025	1.05	1.01	21019
1714976100	1.0149999	-0.05	-4.69	1.065	1.07	1.0149999	10439
1714716900	1.065	0	0.00	1.065	1.065	1.065	645
1714630500	1.065	0.01	0.95	1.02	1.065	1.02	3898
1714544100	1.055	-0.02	-1.40	1.09	1.09	1.05	13283
1714457700	1.07	-0.01	-0.93	1.045	1.07	1.04	19651
1714371300	1.08	0.06	5.88	1.05	1.08	1.045	15934

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions